Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 May 2024 | 0.246284 | 0.247900 | 0.244151 | 0.244418 | 0.244418 | 12,359,457 |
03 May 2024 | 0.234373 | 0.243781 | 0.228732 | 0.241312 | 0.241312 | 12,492,628 |
02 May 2024 | 0.227474 | 0.236095 | 0.216674 | 0.234373 | 0.234373 | 17,693,963 |
01 May 2024 | 0.240094 | 0.242537 | 0.220140 | 0.227474 | 0.227474 | 16,565,851 |
30 Apr 2024 | 0.242108 | 0.246673 | 0.234618 | 0.240093 | 0.240093 | 15,477,261 |
29 Apr 2024 | 0.253886 | 0.260796 | 0.240861 | 0.242109 | 0.242109 | 17,472,666 |
28 Apr 2024 | 0.263846 | 0.264796 | 0.253108 | 0.253886 | 0.253886 | 14,187,265 |
27 Apr 2024 | 0.270175 | 0.271702 | 0.259944 | 0.263846 | 0.263846 | 13,024,476 |
26 Apr 2024 | 0.265983 | 0.273872 | 0.258371 | 0.270175 | 0.270175 | 14,067,485 |
25 Apr 2024 | 0.279207 | 0.289168 | 0.263165 | 0.265993 | 0.265993 | 18,243,303 |
24 Apr 2024 | 0.282897 | 0.286642 | 0.276146 | 0.279207 | 0.279207 | 13,887,737 |
23 Apr 2024 | 0.275620 | 0.289434 | 0.274126 | 0.282897 | 0.282897 | 15,116,563 |
22 Apr 2024 | 0.285936 | 0.286893 | 0.269478 | 0.275620 | 0.275620 | 13,821,486 |
21 Apr 2024 | 0.268684 | 0.286836 | 0.265758 | 0.285936 | 0.285936 | 14,453,605 |
20 Apr 2024 | 0.262999 | 0.272151 | 0.241942 | 0.268684 | 0.268684 | 18,103,987 |
19 Apr 2024 | 0.254553 | 0.264185 | 0.249315 | 0.262999 | 0.262999 | 14,570,649 |
18 Apr 2024 | 0.259410 | 0.262462 | 0.242826 | 0.254553 | 0.254553 | 16,896,830 |
17 Apr 2024 | 0.254735 | 0.262360 | 0.245487 | 0.259411 | 0.259411 | 17,935,485 |
16 Apr 2024 | 0.269995 | 0.281366 | 0.247133 | 0.254732 | 0.254732 | 22,922,976 |
15 Apr 2024 | 0.248569 | 0.273758 | 0.237052 | 0.269995 | 0.269995 | 29,612,854 |
14 Apr 2024 | 0.290379 | 0.290379 | 0.215336 | 0.248569 | 0.248569 | 46,348,201 |
13 Apr 2024 | 0.354865 | 0.362033 | 0.267067 | 0.290405 | 0.290405 | 38,747,881 |
12 Apr 2024 | 0.354453 | 0.370150 | 0.351494 | 0.354865 | 0.354865 | 15,682,644 |
11 Apr 2024 | 0.357437 | 0.361669 | 0.335254 | 0.354453 | 0.354453 | 19,136,642 |
10 Apr 2024 | 0.376099 | 0.377905 | 0.355737 | 0.357437 | 0.357437 | 22,756,351 |
09 Apr 2024 | 0.354261 | 0.377883 | 0.346463 | 0.376099 | 0.376099 | 18,268,018 |
08 Apr 2024 | 0.350740 | 0.356858 | 0.349617 | 0.354261 | 0.354261 | 12,859,097 |
07 Apr 2024 | 0.340292 | 0.353057 | 0.339147 | 0.350740 | 0.350740 | 10,271,526 |
06 Apr 2024 | 0.348468 | 0.348865 | 0.326288 | 0.340292 | 0.340292 | 15,902,567 |
05 Apr 2024 | 0.345081 | 0.356362 | 0.335728 | 0.348473 | 0.348473 | 18,670,852 |
04 Apr 2024 | 0.344401 | 0.359202 | 0.333426 | 0.345081 | 0.345081 | 18,969,898 |
03 Apr 2024 | 0.376043 | 0.376064 | 0.337854 | 0.344401 | 0.344401 | 23,669,764 |
02 Apr 2024 | 0.399410 | 0.400273 | 0.362786 | 0.376043 | 0.376043 | 23,176,182 |
01 Apr 2024 | 0.389878 | 0.400238 | 0.387372 | 0.399411 | 0.399411 | 12,785,612 |
31 Mar 2024 | 0.392106 | 0.398938 | 0.387183 | 0.389878 | 0.389878 | 16,362,141 |
30 Mar 2024 | 0.395966 | 0.398953 | 0.385007 | 0.392106 | 0.392106 | 18,411,543 |
29 Mar 2024 | 0.391895 | 0.405782 | 0.386172 | 0.395966 | 0.395966 | 20,517,746 |
28 Mar 2024 | 0.413814 | 0.420614 | 0.384416 | 0.391895 | 0.391895 | 25,626,061 |
27 Mar 2024 | 0.409890 | 0.428216 | 0.404780 | 0.413814 | 0.413814 | 28,612,645 |
26 Mar 2024 | 0.399155 | 0.414544 | 0.394015 | 0.409890 | 0.409890 | 23,993,210 |
25 Mar 2024 | 0.384828 | 0.400530 | 0.380082 | 0.399155 | 0.399155 | 17,586,432 |
24 Mar 2024 | 0.383751 | 0.401575 | 0.381641 | 0.384828 | 0.384828 | 18,743,667 |
23 Mar 2024 | 0.399105 | 0.416822 | 0.372320 | 0.383751 | 0.383751 | 26,731,118 |
22 Mar 2024 | 0.402872 | 0.405657 | 0.387355 | 0.399105 | 0.399105 | 26,411,010 |
21 Mar 2024 | 0.360322 | 0.406580 | 0.344897 | 0.402872 | 0.402872 | 42,398,955 |
20 Mar 2024 | 0.394557 | 0.398889 | 0.346757 | 0.360322 | 0.360322 | 38,955,577 |
19 Mar 2024 | 0.424656 | 0.427925 | 0.382310 | 0.394557 | 0.394557 | 29,794,876 |
18 Mar 2024 | 0.404551 | 0.430207 | 0.390449 | 0.424656 | 0.424656 | 28,678,833 |
17 Mar 2024 | 0.445957 | 0.458110 | 0.395934 | 0.404551 | 0.404551 | 37,247,616 |
16 Mar 2024 | 0.478605 | 0.484523 | 0.414483 | 0.445957 | 0.445957 | 57,540,208 |
15 Mar 2024 | 0.498165 | 0.503777 | 0.454451 | 0.478606 | 0.478606 | 48,752,054 |
14 Mar 2024 | 0.507611 | 0.532244 | 0.491288 | 0.498165 | 0.498165 | 36,932,779 |
13 Mar 2024 | 0.515960 | 0.520912 | 0.480197 | 0.507611 | 0.507611 | 50,671,931 |
12 Mar 2024 | 0.501953 | 0.529972 | 0.474687 | 0.515960 | 0.515960 | 56,970,178 |
11 Mar 2024 | 0.490752 | 0.534040 | 0.484891 | 0.501952 | 0.501952 | 72,727,725 |
10 Mar 2024 | 0.458483 | 0.502502 | 0.454026 | 0.490750 | 0.490750 | 62,263,661 |
09 Mar 2024 | 0.442578 | 0.479012 | 0.412239 | 0.458483 | 0.458483 | 64,852,969 |
08 Mar 2024 | 0.422560 | 0.464912 | 0.405149 | 0.442583 | 0.442583 | 53,564,945 |
07 Mar 2024 | 0.398086 | 0.431517 | 0.376819 | 0.422560 | 0.422560 | 50,089,206 |
06 Mar 2024 | 0.449471 | 0.452039 | 0.353127 | 0.398135 | 0.398135 | 78,333,090 |
05 Mar 2024 | 0.408364 | 0.471203 | 0.401139 | 0.449463 | 0.449463 | 86,152,342 |
04 Mar 2024 | 0.414956 | 0.437201 | 0.376817 | 0.408495 | 0.408495 | 64,481,302 |
03 Mar 2024 | 0.367095 | 0.418020 | 0.359967 | 0.414976 | 0.414976 | 52,337,415 |
02 Mar 2024 | 0.336944 | 0.375565 | 0.336855 | 0.367106 | 0.367106 | 43,565,573 |
01 Mar 2024 | 0.324675 | 0.367275 | 0.320835 | 0.336973 | 0.336973 | 49,678,645 |
29 Feb 2024 | 0.332684 | 0.341508 | 0.304368 | 0.324862 | 0.324862 | 52,536,486 |
28 Feb 2024 | 0.288744 | 0.338555 | 0.286533 | 0.332638 | 0.332638 | 65,341,180 |
27 Feb 2024 | 0.281959 | 0.296018 | 0.279448 | 0.288764 | 0.288764 | 23,185,219 |
26 Feb 2024 | 0.276047 | 0.282971 | 0.271954 | 0.281935 | 0.281935 | 12,707,231 |
25 Feb 2024 | 0.266561 | 0.286304 | 0.262308 | 0.276047 | 0.276047 | 18,589,684 |
24 Feb 2024 | 0.259690 | 0.267770 | 0.256634 | 0.266539 | 0.266539 | 15,579,267 |
23 Feb 2024 | 0.260075 | 0.265813 | 0.252239 | 0.259675 | 0.259675 | 14,729,606 |
22 Feb 2024 | 0.272159 | 0.272737 | 0.249794 | 0.260065 | 0.260065 | 18,280,513 |
21 Feb 2024 | 0.285870 | 0.286867 | 0.263086 | 0.272160 | 0.272160 | 24,368,077 |
20 Feb 2024 | 0.261687 | 0.289113 | 0.261224 | 0.285870 | 0.285870 | 28,524,854 |
19 Feb 2024 | 0.258029 | 0.264527 | 0.255504 | 0.261611 | 0.261611 | 11,947,938 |
18 Feb 2024 | 0.263200 | 0.264204 | 0.248836 | 0.258030 | 0.258030 | 10,861,283 |
17 Feb 2024 | 0.260281 | 0.268477 | 0.255884 | 0.263185 | 0.263185 | 15,383,769 |
16 Feb 2024 | 0.260617 | 0.262791 | 0.257185 | 0.260337 | 0.260337 | 14,899,392 |
15 Feb 2024 | 0.246305 | 0.263118 | 0.245083 | 0.260615 | 0.260615 | 15,298,422 |
14 Feb 2024 | 0.248243 | 0.249781 | 0.239669 | 0.246303 | 0.246303 | 13,077,606 |
13 Feb 2024 | 0.234516 | 0.251273 | 0.233038 | 0.248282 | 0.248282 | 13,896,160 |
12 Feb 2024 | 0.236173 | 0.241517 | 0.233695 | 0.234500 | 0.234500 | 8,103,903 |
11 Feb 2024 | 0.234437 | 0.237493 | 0.231452 | 0.236181 | 0.236181 | 7,520,484 |
10 Feb 2024 | 0.227894 | 0.235297 | 0.227881 | 0.234394 | 0.234394 | 10,357,026 |
09 Feb 2024 | 0.226209 | 0.230711 | 0.225598 | 0.227905 | 0.227905 | 9,333,300 |
08 Feb 2024 | 0.221868 | 0.227080 | 0.221177 | 0.226243 | 0.226243 | 8,131,017 |
07 Feb 2024 | 0.220926 | 0.222952 | 0.218432 | 0.221872 | 0.221872 | 6,792,092 |
06 Feb 2024 | 0.218437 | 0.223586 | 0.215803 | 0.220930 | 0.220930 | 7,234,142 |
05 Feb 2024 | 0.223621 | 0.223713 | 0.218236 | 0.218459 | 0.218459 | 6,777,976 |
04 Feb 2024 | 0.226656 | 0.227718 | 0.223073 | 0.223613 | 0.223613 | 6,765,499 |
03 Feb 2024 | 0.222927 | 0.227978 | 0.222046 | 0.226657 | 0.226657 | 8,063,031 |
02 Feb 2024 | 0.219942 | 0.223958 | 0.215762 | 0.222934 | 0.222934 | 8,629,584 |
01 Feb 2024 | 0.226064 | 0.230124 | 0.218460 | 0.219944 | 0.219944 | 11,149,153 |
31 Jan 2024 | 0.231646 | 0.235583 | 0.225154 | 0.226050 | 0.226050 | 9,611,795 |
30 Jan 2024 | 0.225278 | 0.233179 | 0.224409 | 0.231646 | 0.231646 | 10,281,697 |
29 Jan 2024 | 0.230517 | 0.233054 | 0.223253 | 0.225273 | 0.225273 | 8,512,212 |
28 Jan 2024 | 0.225214 | 0.232366 | 0.223841 | 0.230504 | 0.230504 | 9,313,626 |
27 Jan 2024 | 0.214079 | 0.225213 | 0.212747 | 0.225213 | 0.225213 | 10,627,336 |
26 Jan 2024 | 0.214807 | 0.215460 | 0.211076 | 0.214063 | 0.214063 | 11,175,608 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |