Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 0.531787 | 0.531846 | 0.527153 | 0.527372 | 0.527372 | 12,415,553 |
22 May 2024 | - | - | - | - | - | - |
21 May 2024 | 0.545350 | 0.545746 | 0.532943 | 0.535057 | 0.535057 | 7,764,394 |
20 May 2024 | 0.526853 | 0.545865 | 0.515873 | 0.545364 | 0.545364 | 18,732,716 |
19 May 2024 | 0.525427 | 0.556217 | 0.524763 | 0.526853 | 0.526853 | 19,122,400 |
18 May 2024 | 0.527398 | 0.528259 | 0.524116 | 0.525427 | 0.525427 | 11,784,160 |
17 May 2024 | 0.518318 | 0.529980 | 0.514339 | 0.527392 | 0.527392 | 13,967,944 |
16 May 2024 | 0.524310 | 0.527671 | 0.510801 | 0.518318 | 0.518318 | 5,100,338 |
15 May 2024 | 0.499687 | 0.525819 | 0.496830 | 0.524306 | 0.524306 | 7,669,424 |
14 May 2024 | 0.518600 | 0.544674 | 0.499266 | 0.499687 | 0.499687 | 17,868,673 |
13 May 2024 | 0.531906 | 0.533300 | 0.505107 | 0.518600 | 0.518600 | 6,776,717 |
12 May 2024 | 0.529277 | 0.541142 | 0.526012 | 0.531906 | 0.531906 | 11,685,699 |
11 May 2024 | 0.527493 | 0.537859 | 0.525914 | 0.529278 | 0.529278 | 13,756,428 |
10 May 2024 | 0.551474 | 0.551476 | 0.525166 | 0.527493 | 0.527493 | 5,034,963 |
09 May 2024 | 0.539175 | 0.552458 | 0.529176 | 0.551370 | 0.551370 | 13,172,683 |
08 May 2024 | 0.545799 | 0.553214 | 0.532384 | 0.539175 | 0.539175 | 7,085,960 |
07 May 2024 | 0.549788 | 0.562390 | 0.540370 | 0.545796 | 0.545796 | 10,994,931 |
06 May 2024 | 0.561290 | 0.569739 | 0.546986 | 0.549788 | 0.549788 | 7,629,699 |
05 May 2024 | 0.560837 | 0.563584 | 0.549081 | 0.561291 | 0.561291 | 14,161,590 |
04 May 2024 | 0.558883 | 0.567196 | 0.546663 | 0.560837 | 0.560837 | 10,216,041 |
03 May 2024 | 0.549364 | 0.559942 | 0.528941 | 0.558885 | 0.558885 | 17,333,862 |
02 May 2024 | 0.526784 | 0.585894 | 0.526712 | 0.549364 | 0.549364 | 37,492,795 |
01 May 2024 | 0.548747 | 0.548747 | 0.496150 | 0.526784 | 0.526784 | 13,027,295 |
30 Apr 2024 | 0.593259 | 0.669972 | 0.533612 | 0.548747 | 0.548747 | 64,608,755 |
29 Apr 2024 | 0.620721 | 0.622889 | 0.578032 | 0.593256 | 0.593256 | 14,452,922 |
28 Apr 2024 | 0.617814 | 0.657794 | 0.603624 | 0.620721 | 0.620721 | 25,548,986 |
27 Apr 2024 | 0.606380 | 0.664669 | 0.606228 | 0.617814 | 0.617814 | 87,996,449 |
26 Apr 2024 | 0.591948 | 0.613544 | 0.574765 | 0.606380 | 0.606380 | 15,942,486 |
25 Apr 2024 | 0.576401 | 0.627105 | 0.557001 | 0.591948 | 0.591948 | 41,899,083 |
24 Apr 2024 | 0.605199 | 0.609050 | 0.570994 | 0.576387 | 0.576387 | 10,517,589 |
23 Apr 2024 | 0.586136 | 0.606203 | 0.578093 | 0.605199 | 0.605199 | 11,178,796 |
22 Apr 2024 | 0.575685 | 0.590337 | 0.570950 | 0.586136 | 0.586136 | 7,645,923 |
21 Apr 2024 | 0.579198 | 0.583871 | 0.568383 | 0.575694 | 0.575694 | 7,494,398 |
20 Apr 2024 | 0.559445 | 0.579919 | 0.555168 | 0.579198 | 0.579198 | 8,485,525 |
19 Apr 2024 | 0.557533 | 0.571699 | 0.551182 | 0.559445 | 0.559445 | 18,667,711 |
18 Apr 2024 | 0.544767 | 0.560404 | 0.541799 | 0.557533 | 0.557533 | 7,556,398 |
17 Apr 2024 | 0.564867 | 0.568648 | 0.537340 | 0.544767 | 0.544767 | 7,719,610 |
16 Apr 2024 | 0.555976 | 0.568589 | 0.531610 | 0.564869 | 0.564869 | 7,198,545 |
15 Apr 2024 | 0.572963 | 0.593071 | 0.546173 | 0.555976 | 0.555976 | 8,792,774 |
14 Apr 2024 | 0.521130 | 0.572970 | 0.500851 | 0.572963 | 0.572963 | 12,749,917 |
13 Apr 2024 | 0.584951 | 0.613682 | 0.501616 | 0.521130 | 0.521130 | 20,067,698 |
12 Apr 2024 | 0.639075 | 0.668921 | 0.582854 | 0.584951 | 0.584951 | 24,286,997 |
11 Apr 2024 | 0.625550 | 0.639406 | 0.623488 | 0.639094 | 0.639094 | 8,256,893 |
10 Apr 2024 | 0.624998 | 0.634275 | 0.599678 | 0.625525 | 0.625525 | 7,722,519 |
09 Apr 2024 | 0.652949 | 0.654660 | 0.621893 | 0.624998 | 0.624998 | 7,737,393 |
08 Apr 2024 | 0.633840 | 0.656806 | 0.623027 | 0.652978 | 0.652978 | 9,039,617 |
07 Apr 2024 | 0.610769 | 0.633945 | 0.608658 | 0.633877 | 0.633877 | 7,034,004 |
06 Apr 2024 | 0.591564 | 0.613804 | 0.587733 | 0.610769 | 0.610769 | 6,932,924 |
05 Apr 2024 | 0.600988 | 0.601403 | 0.579461 | 0.591564 | 0.591564 | 6,713,956 |
04 Apr 2024 | 0.584969 | 0.608400 | 0.578998 | 0.600920 | 0.600920 | 6,872,561 |
03 Apr 2024 | 0.579332 | 0.591390 | 0.568993 | 0.585103 | 0.585103 | 7,738,728 |
02 Apr 2024 | 0.623857 | 0.623934 | 0.567952 | 0.579332 | 0.579332 | 7,738,369 |
01 Apr 2024 | 0.650685 | 0.650800 | 0.609912 | 0.623857 | 0.623857 | 8,691,579 |
31 Mar 2024 | 0.648036 | 0.651455 | 0.643740 | 0.650685 | 0.650685 | 6,855,988 |
30 Mar 2024 | 0.657086 | 0.665956 | 0.646633 | 0.647996 | 0.647996 | 8,405,985 |
29 Mar 2024 | 0.661491 | 0.677238 | 0.650714 | 0.657086 | 0.657086 | 12,106,418 |
28 Mar 2024 | 0.636362 | 0.668745 | 0.627328 | 0.661491 | 0.661491 | 11,478,229 |
27 Mar 2024 | 0.657341 | 0.679851 | 0.631542 | 0.636362 | 0.636362 | 19,317,218 |
26 Mar 2024 | 0.643590 | 0.661508 | 0.640106 | 0.657341 | 0.657341 | 12,378,387 |
25 Mar 2024 | 0.627078 | 0.643596 | 0.621259 | 0.643590 | 0.643590 | 9,185,757 |
24 Mar 2024 | 0.619980 | 0.628111 | 0.607003 | 0.627078 | 0.627078 | 7,331,482 |
23 Mar 2024 | 0.632808 | 0.634017 | 0.607208 | 0.619980 | 0.619980 | 12,989,211 |
22 Mar 2024 | 0.606869 | 0.666571 | 0.595345 | 0.632761 | 0.632761 | 45,606,477 |
21 Mar 2024 | 0.606677 | 0.613691 | 0.598227 | 0.606778 | 0.606778 | 11,419,494 |
20 Mar 2024 | 0.553280 | 0.615201 | 0.547343 | 0.606652 | 0.606652 | 35,620,172 |
19 Mar 2024 | 0.597767 | 0.598537 | 0.551536 | 0.553273 | 0.553273 | 13,294,158 |
18 Mar 2024 | 0.612654 | 0.612833 | 0.587742 | 0.597767 | 0.597767 | 8,767,465 |
17 Mar 2024 | 0.599697 | 0.613112 | 0.576921 | 0.612654 | 0.612654 | 13,262,870 |
16 Mar 2024 | 0.635947 | 0.641184 | 0.595533 | 0.599778 | 0.599778 | 12,893,342 |
15 Mar 2024 | 0.682179 | 0.687226 | 0.619481 | 0.635947 | 0.635947 | 24,807,807 |
14 Mar 2024 | 0.713198 | 0.714135 | 0.656595 | 0.682220 | 0.682220 | 20,049,924 |
13 Mar 2024 | 0.696082 | 0.713821 | 0.687425 | 0.713198 | 0.713198 | 19,463,853 |
12 Mar 2024 | 0.698488 | 0.699380 | 0.659813 | 0.696055 | 0.696055 | 18,137,557 |
11 Mar 2024 | 0.675937 | 0.698641 | 0.655263 | 0.698488 | 0.698488 | 19,003,055 |
10 Mar 2024 | 0.679671 | 0.684169 | 0.665729 | 0.675934 | 0.675934 | 11,494,924 |
09 Mar 2024 | 0.681131 | 0.685093 | 0.671402 | 0.679671 | 0.679671 | 12,215,579 |
08 Mar 2024 | 0.673363 | 0.686457 | 0.656780 | 0.681131 | 0.681131 | 15,849,457 |
07 Mar 2024 | 0.665937 | 0.673847 | 0.648919 | 0.673465 | 0.673465 | 15,306,373 |
06 Mar 2024 | 0.642329 | 0.666161 | 0.623257 | 0.665937 | 0.665937 | 21,898,375 |
05 Mar 2024 | 0.712390 | 0.714358 | 0.631590 | 0.642368 | 0.642368 | 31,282,847 |
04 Mar 2024 | 0.724129 | 0.724129 | 0.695169 | 0.711902 | 0.711902 | 24,043,491 |
03 Mar 2024 | 0.697512 | 0.732846 | 0.673958 | 0.723741 | 0.723741 | 82,625,918 |
02 Mar 2024 | 0.678470 | 0.697083 | 0.665090 | 0.697083 | 0.697083 | 15,463,422 |
01 Mar 2024 | 0.649237 | 0.678471 | 0.645136 | 0.678471 | 0.678471 | 12,037,131 |
29 Feb 2024 | 0.644730 | 0.663126 | 0.635636 | 0.649541 | 0.649541 | 19,478,895 |
28 Feb 2024 | 0.645451 | 0.659772 | 0.628763 | 0.644634 | 0.644634 | 14,646,943 |
27 Feb 2024 | 0.659661 | 0.668118 | 0.642049 | 0.645423 | 0.645423 | 11,863,147 |
26 Feb 2024 | 0.640594 | 0.662431 | 0.632510 | 0.659644 | 0.659644 | 13,451,404 |
25 Feb 2024 | 0.625257 | 0.640954 | 0.624536 | 0.640598 | 0.640598 | 10,008,149 |
24 Feb 2024 | 0.628715 | 0.629024 | 0.619973 | 0.625257 | 0.625257 | 6,873,763 |
23 Feb 2024 | 0.636985 | 0.642660 | 0.627263 | 0.628620 | 0.628620 | 10,570,390 |
22 Feb 2024 | 0.639377 | 0.639866 | 0.622193 | 0.636962 | 0.636962 | 11,528,168 |
21 Feb 2024 | 0.669476 | 0.677582 | 0.623635 | 0.639395 | 0.639395 | 21,929,602 |
20 Feb 2024 | 0.641277 | 0.679012 | 0.628864 | 0.669428 | 0.669428 | 44,338,406 |
19 Feb 2024 | 0.632191 | 0.643478 | 0.622805 | 0.641277 | 0.641277 | 13,486,150 |
18 Feb 2024 | 0.642833 | 0.642833 | 0.622462 | 0.632146 | 0.632146 | 11,126,242 |
17 Feb 2024 | 0.615213 | 0.652452 | 0.612382 | 0.642882 | 0.642882 | 40,693,754 |
16 Feb 2024 | 0.612350 | 0.619646 | 0.606746 | 0.615178 | 0.615178 | 9,640,284 |
15 Feb 2024 | 0.614228 | 0.617200 | 0.603500 | 0.612092 | 0.612092 | 9,231,390 |
14 Feb 2024 | 0.595111 | 0.616319 | 0.591546 | 0.614169 | 0.614169 | 9,615,746 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |