Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 May 2024 | 0.254090 | 0.254218 | 0.250065 | 0.250280 | 0.250280 | 2,333,893 |
04 May 2024 | 0.250355 | 0.263346 | 0.249816 | 0.255073 | 0.255073 | 3,318,321 |
03 May 2024 | 0.246769 | 0.256144 | 0.239729 | 0.250355 | 0.250355 | 1,992,120 |
02 May 2024 | 0.245608 | 0.249050 | 0.235380 | 0.246769 | 0.246769 | 3,166,449 |
01 May 2024 | 0.257734 | 0.260309 | 0.240132 | 0.245608 | 0.245608 | 3,410,520 |
30 Apr 2024 | 0.260655 | 0.263032 | 0.250151 | 0.257734 | 0.257734 | 2,810,044 |
29 Apr 2024 | 0.267330 | 0.272508 | 0.259669 | 0.260655 | 0.260655 | 2,643,337 |
28 Apr 2024 | 0.272069 | 0.272069 | 0.254052 | 0.267330 | 0.267330 | 2,543,728 |
27 Apr 2024 | 0.279009 | 0.290863 | 0.266682 | 0.272069 | 0.272069 | 6,580,372 |
26 Apr 2024 | 0.276558 | 0.311190 | 0.267894 | 0.279009 | 0.279009 | 36,503,572 |
25 Apr 2024 | 0.285253 | 0.303763 | 0.274142 | 0.276554 | 0.276554 | 6,525,941 |
24 Apr 2024 | 0.276029 | 0.296379 | 0.271209 | 0.285253 | 0.285253 | 3,258,197 |
23 Apr 2024 | 0.267783 | 0.283174 | 0.265930 | 0.276029 | 0.276029 | 2,497,699 |
22 Apr 2024 | 0.276697 | 0.284149 | 0.265661 | 0.267783 | 0.267783 | 3,985,728 |
21 Apr 2024 | 0.257707 | 0.282397 | 0.256806 | 0.276697 | 0.276697 | 3,107,370 |
20 Apr 2024 | 0.254271 | 0.266077 | 0.239511 | 0.257707 | 0.257707 | 3,395,765 |
19 Apr 2024 | 0.242911 | 0.262612 | 0.239937 | 0.254271 | 0.254271 | 3,388,567 |
18 Apr 2024 | 0.254230 | 0.263245 | 0.238788 | 0.242915 | 0.242915 | 2,628,412 |
17 Apr 2024 | 0.251830 | 0.264408 | 0.241402 | 0.254230 | 0.254230 | 2,522,395 |
16 Apr 2024 | 0.265212 | 0.279856 | 0.245116 | 0.251830 | 0.251830 | 2,836,408 |
15 Apr 2024 | 0.249715 | 0.274732 | 0.241173 | 0.265212 | 0.265212 | 3,448,960 |
14 Apr 2024 | 0.287927 | 0.292896 | 0.235689 | 0.249715 | 0.249715 | 6,552,476 |
13 Apr 2024 | 0.329668 | 0.337332 | 0.282446 | 0.287622 | 0.287622 | 6,895,249 |
12 Apr 2024 | 0.321944 | 0.337004 | 0.317519 | 0.329668 | 0.329668 | 4,333,986 |
11 Apr 2024 | 0.312884 | 0.329105 | 0.306634 | 0.321944 | 0.321944 | 4,792,633 |
10 Apr 2024 | 0.333213 | 0.341247 | 0.311839 | 0.312884 | 0.312884 | 4,666,784 |
09 Apr 2024 | 0.323476 | 0.341900 | 0.316371 | 0.333213 | 0.333213 | 5,236,615 |
08 Apr 2024 | 0.321621 | 0.334936 | 0.319462 | 0.323476 | 0.323476 | 4,268,037 |
07 Apr 2024 | 0.318799 | 0.332362 | 0.303732 | 0.321621 | 0.321621 | 4,980,495 |
06 Apr 2024 | 0.312214 | 0.331085 | 0.309851 | 0.318839 | 0.318839 | 4,544,035 |
05 Apr 2024 | 0.312353 | 0.318442 | 0.301307 | 0.312214 | 0.312214 | 2,844,215 |
04 Apr 2024 | 0.307525 | 0.324506 | 0.300160 | 0.312353 | 0.312353 | 5,204,423 |
03 Apr 2024 | 0.332218 | 0.332286 | 0.304621 | 0.307525 | 0.307525 | 4,028,706 |
02 Apr 2024 | 0.342655 | 0.347595 | 0.326290 | 0.332218 | 0.332218 | 5,456,876 |
01 Apr 2024 | 0.334570 | 0.344374 | 0.331605 | 0.342655 | 0.342655 | 3,302,470 |
31 Mar 2024 | 0.358284 | 0.364539 | 0.332387 | 0.334508 | 0.334508 | 6,668,769 |
30 Mar 2024 | 0.361092 | 0.361951 | 0.346468 | 0.358634 | 0.358634 | 7,312,982 |
29 Mar 2024 | 0.367508 | 0.368889 | 0.348268 | 0.361092 | 0.361092 | 8,811,154 |
28 Mar 2024 | 0.363122 | 0.390570 | 0.356796 | 0.367363 | 0.367363 | 34,444,312 |
27 Mar 2024 | 0.341199 | 0.363023 | 0.338790 | 0.363021 | 0.363021 | 10,995,560 |
26 Mar 2024 | 0.314160 | 0.341720 | 0.313522 | 0.341199 | 0.341199 | 10,235,638 |
25 Mar 2024 | 0.319312 | 0.326186 | 0.300231 | 0.314160 | 0.314160 | 3,913,042 |
24 Mar 2024 | 0.316981 | 0.326142 | 0.304097 | 0.319291 | 0.319291 | 5,514,977 |
23 Mar 2024 | 0.326051 | 0.340363 | 0.310070 | 0.316747 | 0.316747 | 12,824,078 |
22 Mar 2024 | 0.317420 | 0.333848 | 0.308203 | 0.326051 | 0.326051 | 11,493,950 |
21 Mar 2024 | 0.292349 | 0.318336 | 0.277694 | 0.317420 | 0.317420 | 6,634,987 |
20 Mar 2024 | 0.317027 | 0.322757 | 0.279568 | 0.292349 | 0.292349 | 7,112,416 |
19 Mar 2024 | 0.337045 | 0.337483 | 0.312353 | 0.317027 | 0.317027 | 4,661,659 |
18 Mar 2024 | 0.333004 | 0.341940 | 0.307908 | 0.337117 | 0.337117 | 8,816,822 |
17 Mar 2024 | 0.370958 | 0.372166 | 0.326418 | 0.333004 | 0.333004 | 8,886,125 |
16 Mar 2024 | 0.402962 | 0.406117 | 0.344345 | 0.371082 | 0.371082 | 17,223,260 |
15 Mar 2024 | 0.387032 | 0.412428 | 0.353323 | 0.402985 | 0.402985 | 42,520,964 |
14 Mar 2024 | 0.390811 | 0.390820 | 0.363569 | 0.387195 | 0.387195 | 11,850,585 |
13 Mar 2024 | 0.373642 | 0.410115 | 0.358672 | 0.390811 | 0.390811 | 41,658,210 |
12 Mar 2024 | 0.354652 | 0.380197 | 0.330035 | 0.373642 | 0.373642 | 17,383,278 |
11 Mar 2024 | 0.360382 | 0.361207 | 0.348958 | 0.354618 | 0.354618 | 6,153,178 |
10 Mar 2024 | 0.359921 | 0.367828 | 0.338486 | 0.360367 | 0.360367 | 9,207,609 |
09 Mar 2024 | 0.358567 | 0.366401 | 0.344407 | 0.359921 | 0.359921 | 14,291,434 |
08 Mar 2024 | 0.332855 | 0.373998 | 0.329010 | 0.358567 | 0.358567 | 41,987,577 |
07 Mar 2024 | 0.327042 | 0.332855 | 0.303980 | 0.332855 | 0.332855 | 10,659,082 |
06 Mar 2024 | 0.351541 | 0.359943 | 0.297749 | 0.327042 | 0.327042 | 18,335,206 |
05 Mar 2024 | 0.336109 | 0.375844 | 0.325081 | 0.352541 | 0.352541 | 58,734,381 |
04 Mar 2024 | 0.335290 | 0.338891 | 0.302002 | 0.336147 | 0.336147 | 8,979,388 |
03 Mar 2024 | 0.320361 | 0.334612 | 0.313831 | 0.334612 | 0.334612 | 8,642,510 |
02 Mar 2024 | 0.299076 | 0.320681 | 0.296981 | 0.320372 | 0.320372 | 7,320,774 |
01 Mar 2024 | 0.283138 | 0.304423 | 0.278558 | 0.298781 | 0.298781 | 11,637,466 |
29 Feb 2024 | 0.271346 | 0.285770 | 0.265519 | 0.282741 | 0.282741 | 7,834,176 |
28 Feb 2024 | 0.270031 | 0.274041 | 0.263445 | 0.271099 | 0.271099 | 3,999,468 |
27 Feb 2024 | 0.268887 | 0.271605 | 0.257249 | 0.270032 | 0.270032 | 3,535,729 |
26 Feb 2024 | 0.268428 | 0.272039 | 0.264274 | 0.268932 | 0.268932 | 3,014,644 |
25 Feb 2024 | 0.268536 | 0.270412 | 0.266352 | 0.268433 | 0.268433 | 2,364,294 |
24 Feb 2024 | 0.276115 | 0.276115 | 0.267704 | 0.268489 | 0.268489 | 3,025,045 |
23 Feb 2024 | 0.281708 | 0.281708 | 0.266435 | 0.276379 | 0.276379 | 5,516,787 |
22 Feb 2024 | 0.274044 | 0.297934 | 0.273249 | 0.282191 | 0.282191 | 34,751,898 |
21 Feb 2024 | 0.272241 | 0.274598 | 0.260047 | 0.274045 | 0.274045 | 6,514,739 |
20 Feb 2024 | 0.259386 | 0.276686 | 0.256587 | 0.272570 | 0.272570 | 6,561,558 |
19 Feb 2024 | 0.263669 | 0.263949 | 0.256941 | 0.259383 | 0.259383 | 1,707,111 |
18 Feb 2024 | 0.264429 | 0.265704 | 0.253793 | 0.263952 | 0.263952 | 2,791,972 |
17 Feb 2024 | 0.258155 | 0.266215 | 0.256862 | 0.264361 | 0.264361 | 2,860,736 |
16 Feb 2024 | 0.254969 | 0.262693 | 0.251840 | 0.258118 | 0.258118 | 3,044,236 |
15 Feb 2024 | 0.250556 | 0.262450 | 0.248176 | 0.254921 | 0.254921 | 3,968,917 |
14 Feb 2024 | 0.253769 | 0.254132 | 0.246999 | 0.250593 | 0.250593 | 2,061,085 |
13 Feb 2024 | 0.251965 | 0.253863 | 0.245550 | 0.253346 | 0.253346 | 1,655,887 |
12 Feb 2024 | 0.247424 | 0.255929 | 0.247044 | 0.251618 | 0.251618 | 2,094,807 |
11 Feb 2024 | 0.250376 | 0.250451 | 0.245236 | 0.247354 | 0.247354 | 1,291,582 |
10 Feb 2024 | 0.240913 | 0.251048 | 0.240312 | 0.250474 | 0.250474 | 1,726,778 |
09 Feb 2024 | 0.238732 | 0.243615 | 0.238326 | 0.240870 | 0.240870 | 1,076,535 |
08 Feb 2024 | 0.236427 | 0.241661 | 0.232741 | 0.238993 | 0.238993 | 1,322,135 |
07 Feb 2024 | 0.237312 | 0.240590 | 0.235943 | 0.236349 | 0.236349 | 850,191 |
06 Feb 2024 | 0.236918 | 0.241869 | 0.234026 | 0.237504 | 0.237504 | 985,176 |
05 Feb 2024 | 0.240297 | 0.242033 | 0.236502 | 0.236895 | 0.236895 | 942,669 |
04 Feb 2024 | 0.238401 | 0.245186 | 0.237250 | 0.240290 | 0.240290 | 1,495,650 |
03 Feb 2024 | 0.235892 | 0.239521 | 0.237134 | 0.238519 | 0.238519 | 853,254 |
02 Feb 2024 | 0.238554 | 0.241947 | 0.232606 | 0.235851 | 0.235851 | 1,324,286 |
01 Feb 2024 | 0.244679 | 0.247553 | 0.237382 | 0.238554 | 0.238554 | 1,471,343 |
31 Jan 2024 | 0.247046 | 0.250423 | 0.243804 | 0.243986 | 0.243986 | 1,565,228 |
30 Jan 2024 | 0.243388 | 0.249086 | 0.241413 | 0.247046 | 0.247046 | 1,884,509 |
29 Jan 2024 | 0.246411 | 0.250680 | 0.243185 | 0.243455 | 0.243455 | 1,438,585 |
28 Jan 2024 | 0.251748 | 0.251762 | 0.245393 | 0.246438 | 0.246438 | 1,139,421 |
27 Jan 2024 | 0.246491 | 0.252719 | 0.241359 | 0.251747 | 0.251747 | 1,943,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |