Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Jun 2024 | 0.255085 | 0.263741 | 0.255085 | 0.263267 | 0.263267 | 100,668 |
28 Jun 2024 | 0.268462 | 0.268482 | 0.255028 | 0.255083 | 0.255083 | 95,653 |
27 Jun 2024 | 0.257629 | 0.270029 | 0.255268 | 0.268459 | 0.268459 | 62,737 |
26 Jun 2024 | 0.260717 | 0.262367 | 0.257618 | 0.257633 | 0.257633 | 80,632 |
25 Jun 2024 | 0.254300 | 0.268427 | 0.254250 | 0.260722 | 0.260722 | 172,067 |
24 Jun 2024 | 0.260100 | 0.260206 | 0.248821 | 0.254291 | 0.254291 | 172,130 |
23 Jun 2024 | 0.275885 | 0.276575 | 0.259827 | 0.259973 | 0.259973 | 200,070 |
22 Jun 2024 | 0.285935 | 0.285949 | 0.272243 | 0.275921 | 0.275921 | 100,235 |
21 Jun 2024 | 0.290023 | 0.290453 | 0.275991 | 0.285960 | 0.285960 | 110,386 |
20 Jun 2024 | 0.291776 | 0.296189 | 0.289302 | 0.290048 | 0.290048 | 67,521 |
19 Jun 2024 | 0.297598 | 0.298988 | 0.286198 | 0.291776 | 0.291776 | 163,923 |
18 Jun 2024 | 0.295436 | 0.297624 | 0.279986 | 0.297601 | 0.297601 | 240,720 |
17 Jun 2024 | 0.307439 | 0.308538 | 0.292483 | 0.295456 | 0.295456 | 187,292 |
16 Jun 2024 | 0.296370 | 0.307579 | 0.293703 | 0.307390 | 0.307390 | 82,858 |
15 Jun 2024 | 0.298944 | 0.301809 | 0.296001 | 0.296396 | 0.296396 | 71,638 |
14 Jun 2024 | 0.295563 | 0.302595 | 0.289632 | 0.298977 | 0.298977 | 91,314 |
13 Jun 2024 | 0.301259 | 0.301399 | 0.289245 | 0.295561 | 0.295561 | 131,028 |
12 Jun 2024 | 0.307630 | 0.309628 | 0.297676 | 0.301236 | 0.301236 | 225,042 |
11 Jun 2024 | 0.330812 | 0.331419 | 0.305424 | 0.307628 | 0.307628 | 279,626 |
10 Jun 2024 | 0.334645 | 0.338085 | 0.330578 | 0.330831 | 0.330831 | 114,585 |
09 Jun 2024 | 0.332129 | 0.339334 | 0.330587 | 0.334655 | 0.334655 | 186,034 |
08 Jun 2024 | 0.365862 | 0.372730 | 0.331936 | 0.332119 | 0.332119 | 379,066 |
07 Jun 2024 | 0.390877 | 0.392012 | 0.362791 | 0.365875 | 0.365875 | 288,753 |
06 Jun 2024 | 0.396998 | 0.398075 | 0.388837 | 0.390858 | 0.390858 | 157,557 |
05 Jun 2024 | 0.410672 | 0.413169 | 0.388415 | 0.397019 | 0.397019 | 292,660 |
04 Jun 2024 | 0.393363 | 0.412633 | 0.393334 | 0.410705 | 0.410705 | 93,717 |
03 Jun 2024 | 0.390882 | 0.394471 | 0.390553 | 0.393348 | 0.393348 | 84,435 |
02 Jun 2024 | 0.389827 | 0.392882 | 0.388821 | 0.390908 | 0.390908 | 62,586 |
01 Jun 2024 | 0.393279 | 0.394545 | 0.385541 | 0.389812 | 0.389812 | 99,231 |
31 May 2024 | 0.384988 | 0.407839 | 0.384817 | 0.393279 | 0.393279 | 242,716 |
30 May 2024 | 0.394917 | 0.397346 | 0.377950 | 0.385011 | 0.385011 | 356,756 |
29 May 2024 | 0.416666 | 0.430917 | 0.393974 | 0.394912 | 0.394912 | 307,503 |
28 May 2024 | 0.403761 | 0.417702 | 0.402604 | 0.416666 | 0.416666 | 186,529 |
27 May 2024 | 0.380463 | 0.420772 | 0.373187 | 0.403740 | 0.403740 | 415,980 |
26 May 2024 | 0.362428 | 0.381339 | 0.361930 | 0.380461 | 0.380461 | 145,199 |
25 May 2024 | 0.360954 | 0.372612 | 0.356279 | 0.362390 | 0.362390 | 118,643 |
24 May 2024 | 0.381442 | 0.381903 | 0.351838 | 0.360953 | 0.360953 | 111,898 |
23 May 2024 | 0.387868 | 0.396889 | 0.364723 | 0.381440 | 0.381440 | 594,215 |
22 May 2024 | 0.413307 | 0.418501 | 0.383239 | 0.387868 | 0.387868 | 344,187 |
21 May 2024 | 0.343519 | 0.416327 | 0.342688 | 0.413307 | 0.413307 | 790,072 |
20 May 2024 | 0.277107 | 0.371591 | 0.276999 | 0.343523 | 0.343523 | 694,580 |
19 May 2024 | 0.287979 | 0.291018 | 0.271840 | 0.277107 | 0.277107 | 415,297 |
18 May 2024 | 0.282223 | 0.294077 | 0.278337 | 0.287968 | 0.287968 | 244,681 |
17 May 2024 | 0.273445 | 0.285641 | 0.273086 | 0.282231 | 0.282231 | 204,093 |
16 May 2024 | 0.270798 | 0.275944 | 0.267568 | 0.273455 | 0.273455 | 349,697 |
15 May 2024 | 0.275393 | 0.275491 | 0.262302 | 0.270756 | 0.270756 | 315,433 |
14 May 2024 | 0.262048 | 0.276096 | 0.255569 | 0.275407 | 0.275407 | 498,554 |
13 May 2024 | 0.264762 | 0.271319 | 0.262002 | 0.262054 | 0.262054 | 275,278 |
12 May 2024 | 0.264543 | 0.268530 | 0.262246 | 0.264817 | 0.264817 | 201,805 |
11 May 2024 | 0.263500 | 0.267796 | 0.260333 | 0.264536 | 0.264536 | 207,386 |
10 May 2024 | 0.277682 | 0.278079 | 0.261722 | 0.263500 | 0.263500 | 243,031 |
09 May 2024 | 0.270626 | 0.277710 | 0.268757 | 0.277689 | 0.277689 | 220,045 |
08 May 2024 | 0.278593 | 0.282898 | 0.270597 | 0.270626 | 0.270626 | 244,533 |
07 May 2024 | 0.286379 | 0.288767 | 0.277917 | 0.278623 | 0.278623 | 186,418 |
06 May 2024 | 0.299266 | 0.306210 | 0.284031 | 0.286381 | 0.286381 | 302,557 |
05 May 2024 | 0.298643 | 0.303804 | 0.291929 | 0.299266 | 0.299266 | 339,835 |
04 May 2024 | 0.312778 | 0.319888 | 0.291841 | 0.298663 | 0.298663 | 399,992 |
03 May 2024 | 0.299892 | 0.316168 | 0.296123 | 0.312796 | 0.312796 | 279,281 |
02 May 2024 | 0.329544 | 0.331375 | 0.287804 | 0.299905 | 0.299905 | 560,648 |
01 May 2024 | 0.330690 | 0.333604 | 0.308532 | 0.329553 | 0.329553 | 310,853 |
30 Apr 2024 | 0.347867 | 0.352840 | 0.317230 | 0.330704 | 0.330704 | 301,974 |
29 Apr 2024 | 0.372380 | 0.372462 | 0.341156 | 0.347878 | 0.347878 | 329,096 |
28 Apr 2024 | 0.375326 | 0.380193 | 0.372290 | 0.372400 | 0.372400 | 199,983 |
27 Apr 2024 | 0.366102 | 0.376762 | 0.352793 | 0.375296 | 0.375296 | 260,722 |
26 Apr 2024 | 0.382749 | 0.382777 | 0.366038 | 0.366109 | 0.366109 | 209,598 |
25 Apr 2024 | 0.381175 | 0.386643 | 0.368739 | 0.382757 | 0.382757 | 253,508 |
24 Apr 2024 | 0.368392 | 0.383320 | 0.366305 | 0.381170 | 0.381170 | 538,432 |
23 Apr 2024 | 0.360496 | 0.373766 | 0.348371 | 0.368392 | 0.368392 | 413,858 |
22 Apr 2024 | 0.348301 | 0.360508 | 0.348177 | 0.360496 | 0.360496 | 226,535 |
21 Apr 2024 | 0.353721 | 0.354354 | 0.340519 | 0.348285 | 0.348285 | 235,225 |
20 Apr 2024 | 0.338236 | 0.353816 | 0.333591 | 0.353727 | 0.353727 | 235,388 |
19 Apr 2024 | 0.332989 | 0.348509 | 0.321467 | 0.338277 | 0.338277 | 303,415 |
18 Apr 2024 | 0.327113 | 0.342295 | 0.322410 | 0.332976 | 0.332976 | 289,029 |
17 Apr 2024 | 0.344003 | 0.344537 | 0.323088 | 0.327129 | 0.327129 | 303,431 |
16 Apr 2024 | 0.336127 | 0.344649 | 0.322759 | 0.343973 | 0.343973 | 266,389 |
15 Apr 2024 | 0.362270 | 0.380578 | 0.332577 | 0.335006 | 0.335006 | 414,204 |
14 Apr 2024 | 0.340493 | 0.362285 | 0.332397 | 0.362274 | 0.362274 | 615,932 |
13 Apr 2024 | 0.415351 | 0.416323 | 0.329983 | 0.340502 | 0.340502 | 859,159 |
12 Apr 2024 | 0.483687 | 0.486179 | 0.404284 | 0.415351 | 0.415351 | 664,370 |
11 Apr 2024 | 0.501355 | 0.506443 | 0.481675 | 0.483687 | 0.483687 | 318,695 |
10 Apr 2024 | 0.513596 | 0.521087 | 0.491838 | 0.501355 | 0.501355 | 862,462 |
09 Apr 2024 | 0.560650 | 0.563830 | 0.512927 | 0.513587 | 0.513587 | 289,545 |
08 Apr 2024 | 0.499648 | 0.563348 | 0.499506 | 0.560685 | 0.560685 | 407,663 |
07 Apr 2024 | 0.497447 | 0.510267 | 0.496832 | 0.499658 | 0.499658 | 377,774 |
06 Apr 2024 | 0.489054 | 0.500353 | 0.487159 | 0.497457 | 0.497457 | 202,671 |
05 Apr 2024 | 0.519003 | 0.521443 | 0.477892 | 0.489030 | 0.489030 | 297,805 |
04 Apr 2024 | 0.511995 | 0.527316 | 0.483412 | 0.519003 | 0.519003 | 639,343 |
03 Apr 2024 | 0.507351 | 0.514033 | 0.494828 | 0.511995 | 0.511995 | 339,624 |
02 Apr 2024 | 0.530884 | 0.532255 | 0.498603 | 0.507351 | 0.507351 | 308,230 |
01 Apr 2024 | 0.594767 | 0.594941 | 0.527395 | 0.530881 | 0.530881 | 479,013 |
31 Mar 2024 | 0.583702 | 0.598736 | 0.581440 | 0.594768 | 0.594768 | 469,616 |
30 Mar 2024 | 0.581602 | 0.588344 | 0.581493 | 0.583702 | 0.583702 | 212,491 |
29 Mar 2024 | 0.600484 | 0.604457 | 0.580025 | 0.581602 | 0.581602 | 317,659 |
28 Mar 2024 | 0.606543 | 0.608979 | 0.592161 | 0.600532 | 0.600532 | 495,410 |
27 Mar 2024 | 0.645415 | 0.663175 | 0.604528 | 0.606855 | 0.606855 | 518,938 |
26 Mar 2024 | 0.630998 | 0.655205 | 0.613064 | 0.645487 | 0.645487 | 709,501 |
25 Mar 2024 | 0.595121 | 0.634966 | 0.580643 | 0.630970 | 0.630970 | 518,180 |
24 Mar 2024 | 0.597694 | 0.598410 | 0.574928 | 0.595135 | 0.595135 | 394,563 |
23 Mar 2024 | 0.572354 | 0.603876 | 0.568020 | 0.597676 | 0.597676 | 320,790 |
22 Mar 2024 | 0.605793 | 0.622617 | 0.570200 | 0.572367 | 0.572367 | 252,420 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |