Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | 0.426639 | 0.436193 | 0.400567 | 0.427005 | 0.427005 | 37,252,000 |
12 May 2024 | 0.458296 | 0.464415 | 0.436939 | 0.441569 | 0.441569 | 49,636,976 |
11 May 2024 | 0.451527 | 0.509515 | 0.444700 | 0.458296 | 0.458296 | 154,619,828 |
10 May 2024 | 0.433862 | 0.460869 | 0.433862 | 0.451520 | 0.451520 | 55,574,340 |
09 May 2024 | 0.457818 | 0.466815 | 0.432105 | 0.433862 | 0.433862 | 46,934,138 |
08 May 2024 | 0.471247 | 0.484842 | 0.457771 | 0.457818 | 0.457818 | 76,089,887 |
07 May 2024 | 0.495134 | 0.509081 | 0.466136 | 0.471247 | 0.471247 | 134,959,439 |
06 May 2024 | 0.459518 | 0.529834 | 0.445750 | 0.495135 | 0.495135 | 330,787,592 |
05 May 2024 | 0.364978 | 0.463831 | 0.357223 | 0.459518 | 0.459518 | 221,899,679 |
04 May 2024 | 0.355130 | 0.376785 | 0.346993 | 0.364978 | 0.364978 | 44,422,785 |
03 May 2024 | 0.366829 | 0.369711 | 0.345574 | 0.355130 | 0.355130 | 41,273,785 |
02 May 2024 | 0.395246 | 0.398163 | 0.349666 | 0.366829 | 0.366829 | 65,210,147 |
01 May 2024 | 0.417026 | 0.431139 | 0.383136 | 0.395246 | 0.395246 | 101,083,696 |
30 Apr 2024 | 0.422801 | 0.463351 | 0.395006 | 0.417026 | 0.417026 | 254,416,825 |
29 Apr 2024 | 0.394306 | 0.476069 | 0.365871 | 0.422801 | 0.422801 | 394,319,443 |
28 Apr 2024 | 0.305854 | 0.474832 | 0.305849 | 0.394306 | 0.394306 | 554,033,272 |
27 Apr 2024 | 0.310975 | 0.313333 | 0.302365 | 0.305854 | 0.305854 | 5,620,528 |
26 Apr 2024 | 0.313849 | 0.317102 | 0.301359 | 0.310975 | 0.310975 | 8,502,878 |
25 Apr 2024 | 0.334134 | 0.338105 | 0.311301 | 0.313722 | 0.313722 | 9,758,519 |
24 Apr 2024 | 0.345103 | 0.349714 | 0.331560 | 0.334134 | 0.334134 | 8,665,386 |
23 Apr 2024 | 0.326985 | 0.355575 | 0.324929 | 0.345103 | 0.345103 | 19,156,725 |
22 Apr 2024 | 0.326865 | 0.332544 | 0.314251 | 0.326990 | 0.326990 | 10,175,193 |
21 Apr 2024 | 0.298929 | 0.327808 | 0.294917 | 0.326865 | 0.326865 | 11,321,767 |
20 Apr 2024 | 0.296917 | 0.305512 | 0.272972 | 0.298928 | 0.298928 | 10,077,698 |
19 Apr 2024 | 0.279114 | 0.299508 | 0.273349 | 0.296917 | 0.296917 | 8,930,516 |
18 Apr 2024 | 0.292296 | 0.295635 | 0.271298 | 0.279114 | 0.279114 | 9,349,372 |
17 Apr 2024 | 0.292977 | 0.300479 | 0.279407 | 0.292296 | 0.292296 | 11,083,344 |
16 Apr 2024 | 0.312277 | 0.322087 | 0.283512 | 0.292977 | 0.292977 | 15,631,913 |
15 Apr 2024 | 0.284754 | 0.316499 | 0.269028 | 0.312277 | 0.312277 | 17,260,144 |
14 Apr 2024 | 0.338472 | 0.338474 | 0.255874 | 0.284754 | 0.284754 | 24,885,508 |
13 Apr 2024 | 0.408078 | 0.422375 | 0.311629 | 0.338472 | 0.338472 | 29,588,633 |
12 Apr 2024 | 0.421517 | 0.421772 | 0.401121 | 0.408078 | 0.408078 | 10,790,274 |
11 Apr 2024 | 0.431040 | 0.440269 | 0.403064 | 0.421517 | 0.421517 | 21,375,436 |
10 Apr 2024 | 0.457724 | 0.476728 | 0.428405 | 0.431040 | 0.431040 | 35,457,427 |
09 Apr 2024 | 0.446811 | 0.459739 | 0.433206 | 0.457718 | 0.457718 | 22,888,199 |
08 Apr 2024 | 0.427737 | 0.447209 | 0.427653 | 0.446811 | 0.446811 | 16,752,989 |
07 Apr 2024 | 0.417619 | 0.428514 | 0.413758 | 0.427737 | 0.427737 | 9,982,654 |
06 Apr 2024 | 0.434267 | 0.452749 | 0.399023 | 0.417680 | 0.417680 | 32,395,049 |
05 Apr 2024 | 0.405618 | 0.434399 | 0.392008 | 0.434267 | 0.434267 | 16,944,770 |
04 Apr 2024 | 0.418294 | 0.425991 | 0.394776 | 0.405618 | 0.405618 | 21,764,416 |
03 Apr 2024 | 0.450452 | 0.480385 | 0.409476 | 0.418294 | 0.418294 | 76,703,155 |
02 Apr 2024 | 0.482458 | 0.482579 | 0.432130 | 0.450430 | 0.450430 | 30,326,443 |
01 Apr 2024 | 0.466996 | 0.493332 | 0.466829 | 0.482459 | 0.482459 | 59,038,177 |
31 Mar 2024 | 0.496626 | 0.497738 | 0.462167 | 0.466984 | 0.466984 | 71,462,930 |
30 Mar 2024 | 0.462842 | 0.561201 | 0.460472 | 0.496626 | 0.496626 | 384,349,865 |
29 Mar 2024 | 0.445437 | 0.506713 | 0.444279 | 0.462842 | 0.462842 | 127,372,518 |
28 Mar 2024 | 0.432856 | 0.467768 | 0.421648 | 0.445437 | 0.445437 | 82,475,038 |
27 Mar 2024 | 0.414676 | 0.440871 | 0.413559 | 0.432856 | 0.432856 | 27,196,405 |
26 Mar 2024 | 0.396658 | 0.417314 | 0.392334 | 0.414676 | 0.414676 | 19,764,783 |
25 Mar 2024 | 0.387616 | 0.397803 | 0.374929 | 0.396677 | 0.396677 | 15,721,394 |
24 Mar 2024 | 0.360357 | 0.393067 | 0.356230 | 0.387616 | 0.387616 | 52,448,836 |
23 Mar 2024 | 0.376067 | 0.392157 | 0.351401 | 0.360357 | 0.360357 | 15,984,453 |
22 Mar 2024 | 0.382062 | 0.387125 | 0.363563 | 0.376046 | 0.376046 | 16,570,209 |
21 Mar 2024 | 0.343873 | 0.386973 | 0.327378 | 0.382062 | 0.382062 | 25,488,131 |
20 Mar 2024 | 0.389925 | 0.391329 | 0.335852 | 0.343828 | 0.343828 | 32,541,151 |
19 Mar 2024 | 0.430115 | 0.430136 | 0.384122 | 0.389925 | 0.389925 | 24,978,663 |
18 Mar 2024 | 0.382548 | 0.434700 | 0.369018 | 0.430115 | 0.430115 | 85,331,490 |
17 Mar 2024 | 0.434760 | 0.450196 | 0.375219 | 0.382548 | 0.382548 | 34,360,390 |
16 Mar 2024 | 0.480780 | 0.501691 | 0.407320 | 0.434760 | 0.434760 | 62,093,751 |
15 Mar 2024 | 0.493838 | 0.507330 | 0.452709 | 0.480773 | 0.480773 | 55,845,554 |
14 Mar 2024 | 0.504469 | 0.510662 | 0.484147 | 0.493827 | 0.493827 | 28,391,026 |
13 Mar 2024 | 0.497987 | 0.515747 | 0.473958 | 0.504469 | 0.504469 | 80,606,153 |
12 Mar 2024 | 0.501601 | 0.507977 | 0.472375 | 0.497987 | 0.497987 | 41,552,419 |
11 Mar 2024 | 0.548237 | 0.565470 | 0.491488 | 0.501596 | 0.501596 | 90,575,332 |
10 Mar 2024 | 0.509202 | 0.566905 | 0.503640 | 0.548235 | 0.548235 | 154,346,576 |
09 Mar 2024 | 0.478631 | 0.524768 | 0.472722 | 0.509202 | 0.509202 | 146,875,037 |
08 Mar 2024 | 0.486713 | 0.532059 | 0.467425 | 0.478639 | 0.478639 | 86,466,471 |
07 Mar 2024 | 0.443056 | 0.535368 | 0.419391 | 0.486692 | 0.486692 | 181,790,795 |
06 Mar 2024 | 0.524486 | 0.524486 | 0.386852 | 0.443011 | 0.443011 | 127,487,936 |
05 Mar 2024 | 0.564681 | 0.582395 | 0.500744 | 0.525287 | 0.525287 | 327,820,319 |
04 Mar 2024 | 0.426344 | 0.608938 | 0.388607 | 0.565678 | 0.565678 | 759,997,747 |
03 Mar 2024 | 0.314592 | 0.400709 | 0.304479 | 0.400709 | 0.400709 | 59,597,495 |
02 Mar 2024 | 0.294659 | 0.317382 | 0.291874 | 0.314589 | 0.314589 | 27,656,455 |
01 Mar 2024 | 0.309649 | 0.328709 | 0.285515 | 0.294632 | 0.294632 | 42,521,503 |
29 Feb 2024 | 0.307421 | 0.322101 | 0.289941 | 0.309569 | 0.309569 | 36,784,427 |
28 Feb 2024 | 0.328411 | 0.331990 | 0.298036 | 0.307362 | 0.307362 | 37,186,445 |
27 Feb 2024 | 0.321840 | 0.339213 | 0.310406 | 0.328380 | 0.328380 | 122,156,010 |
26 Feb 2024 | 0.276786 | 0.321989 | 0.274558 | 0.321989 | 0.321989 | 173,321,650 |
25 Feb 2024 | 0.266888 | 0.277168 | 0.248885 | 0.276832 | 0.276832 | 27,418,072 |
24 Feb 2024 | 0.290075 | 0.294498 | 0.262677 | 0.266830 | 0.266830 | 46,702,631 |
23 Feb 2024 | 0.289888 | 0.313991 | 0.279273 | 0.289876 | 0.289876 | 113,662,758 |
22 Feb 2024 | 0.284814 | 0.328633 | 0.255534 | 0.290162 | 0.290162 | 323,380,866 |
21 Feb 2024 | 0.196763 | 0.292075 | 0.194061 | 0.284814 | 0.284814 | 407,940,723 |
20 Feb 2024 | 0.192702 | 0.196874 | 0.185400 | 0.196725 | 0.196725 | 13,527,930 |
19 Feb 2024 | 0.185352 | 0.199963 | 0.183688 | 0.192732 | 0.192732 | 29,969,478 |
18 Feb 2024 | 0.178091 | 0.198368 | 0.175882 | 0.185373 | 0.185373 | 27,309,342 |
17 Feb 2024 | 0.176478 | 0.179141 | 0.174755 | 0.178091 | 0.178091 | 4,537,795 |
16 Feb 2024 | 0.174653 | 0.176752 | 0.173228 | 0.176447 | 0.176447 | 3,615,130 |
15 Feb 2024 | 0.170728 | 0.176280 | 0.169419 | 0.174663 | 0.174663 | 3,002,304 |
14 Feb 2024 | 0.173519 | 0.173648 | 0.168254 | 0.170700 | 0.170700 | 2,833,158 |
13 Feb 2024 | 0.171526 | 0.175428 | 0.167630 | 0.173512 | 0.173512 | 3,369,671 |
12 Feb 2024 | 0.170209 | 0.177209 | 0.168331 | 0.171597 | 0.171597 | 5,690,180 |
11 Feb 2024 | 0.168376 | 0.171706 | 0.166991 | 0.170070 | 0.170070 | 2,839,926 |
10 Feb 2024 | 0.164609 | 0.169499 | 0.163327 | 0.168376 | 0.168376 | 2,393,306 |
09 Feb 2024 | 0.163123 | 0.166021 | 0.162355 | 0.164611 | 0.164611 | 2,438,445 |
08 Feb 2024 | 0.162465 | 0.163309 | 0.159065 | 0.163126 | 0.163126 | 2,456,124 |
07 Feb 2024 | 0.160716 | 0.163997 | 0.160551 | 0.162462 | 0.162462 | 2,234,260 |
06 Feb 2024 | 0.159384 | 0.163832 | 0.157403 | 0.160700 | 0.160700 | 2,332,091 |
05 Feb 2024 | 0.162613 | 0.163405 | 0.159267 | 0.159397 | 0.159397 | 2,168,558 |
04 Feb 2024 | 0.164023 | 0.164677 | 0.161012 | 0.162610 | 0.162610 | 3,559,666 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |