Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.314366 | 0.320141 | 0.313187 | 0.318583 | 0.318583 | 2,611,661 |
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | 0.306736 | 0.312193 | 0.293866 | 0.309334 | 0.309334 | 3,969,255 |
30 Apr 2024 | 0.323701 | 0.326855 | 0.300337 | 0.306736 | 0.306736 | 4,259,354 |
29 Apr 2024 | 0.326070 | 0.330407 | 0.313184 | 0.323700 | 0.323700 | 3,529,270 |
28 Apr 2024 | 0.333842 | 0.340307 | 0.324738 | 0.326070 | 0.326070 | 3,306,722 |
27 Apr 2024 | 0.339787 | 0.339787 | 0.317260 | 0.333842 | 0.333842 | 3,176,606 |
26 Apr 2024 | 0.348961 | 0.363611 | 0.333494 | 0.339787 | 0.339787 | 8,218,223 |
25 Apr 2024 | 0.344570 | 0.388270 | 0.333894 | 0.348961 | 0.348961 | 45,655,603 |
24 Apr 2024 | 0.355262 | 0.378024 | 0.340728 | 0.344565 | 0.344565 | 8,130,818 |
23 Apr 2024 | 0.340886 | 0.368939 | 0.335284 | 0.355262 | 0.355262 | 4,057,854 |
22 Apr 2024 | 0.331405 | 0.349465 | 0.329518 | 0.340886 | 0.340886 | 3,084,573 |
21 Apr 2024 | 0.342247 | 0.351464 | 0.328596 | 0.331405 | 0.331405 | 4,932,679 |
20 Apr 2024 | 0.318758 | 0.349297 | 0.317643 | 0.342247 | 0.342247 | 3,843,505 |
19 Apr 2024 | 0.316181 | 0.331604 | 0.296799 | 0.318758 | 0.318758 | 4,200,221 |
18 Apr 2024 | 0.302506 | 0.326641 | 0.299300 | 0.316181 | 0.316181 | 4,213,613 |
17 Apr 2024 | 0.316024 | 0.327189 | 0.296741 | 0.302511 | 0.302511 | 3,273,260 |
16 Apr 2024 | 0.313439 | 0.328613 | 0.300061 | 0.316024 | 0.316024 | 3,135,501 |
15 Apr 2024 | 0.330447 | 0.348815 | 0.304941 | 0.313439 | 0.313439 | 3,530,325 |
14 Apr 2024 | 0.311070 | 0.342388 | 0.300429 | 0.330447 | 0.330447 | 4,297,320 |
13 Apr 2024 | 0.358670 | 0.364861 | 0.293598 | 0.311070 | 0.311070 | 8,162,415 |
12 Apr 2024 | 0.413885 | 0.423558 | 0.351843 | 0.358291 | 0.358291 | 8,589,407 |
11 Apr 2024 | 0.403605 | 0.423125 | 0.397761 | 0.413885 | 0.413885 | 5,441,144 |
10 Apr 2024 | 0.396643 | 0.412665 | 0.385372 | 0.403605 | 0.403605 | 6,008,291 |
09 Apr 2024 | 0.421765 | 0.431934 | 0.395334 | 0.396643 | 0.396643 | 5,916,084 |
08 Apr 2024 | 0.408380 | 0.432889 | 0.399744 | 0.421765 | 0.421765 | 6,628,250 |
07 Apr 2024 | 0.406465 | 0.423024 | 0.403321 | 0.408380 | 0.408380 | 5,388,283 |
06 Apr 2024 | 0.402898 | 0.420040 | 0.383857 | 0.406465 | 0.406465 | 6,294,353 |
05 Apr 2024 | 0.394612 | 0.418689 | 0.390246 | 0.402949 | 0.402949 | 5,742,754 |
04 Apr 2024 | 0.395167 | 0.403313 | 0.381500 | 0.394612 | 0.394612 | 3,594,848 |
03 Apr 2024 | 0.386746 | 0.408235 | 0.377367 | 0.395167 | 0.395167 | 6,584,260 |
02 Apr 2024 | 0.416802 | 0.416888 | 0.382618 | 0.386746 | 0.386746 | 5,066,541 |
01 Apr 2024 | 0.433039 | 0.439158 | 0.409272 | 0.416802 | 0.416802 | 6,846,220 |
31 Mar 2024 | 0.422428 | 0.434720 | 0.418602 | 0.433039 | 0.433039 | 4,173,580 |
30 Mar 2024 | 0.452350 | 0.460267 | 0.419589 | 0.422350 | 0.422350 | 8,419,992 |
29 Mar 2024 | 0.455743 | 0.457546 | 0.437106 | 0.452792 | 0.452792 | 9,232,981 |
28 Mar 2024 | 0.463676 | 0.465419 | 0.439818 | 0.455743 | 0.455743 | 11,120,772 |
27 Mar 2024 | 0.458545 | 0.492799 | 0.450616 | 0.463493 | 0.463493 | 43,457,535 |
26 Mar 2024 | 0.431151 | 0.458421 | 0.428132 | 0.458417 | 0.458417 | 13,885,036 |
25 Mar 2024 | 0.395765 | 0.431840 | 0.394961 | 0.431151 | 0.431151 | 12,934,123 |
24 Mar 2024 | 0.402365 | 0.410831 | 0.378321 | 0.395765 | 0.395765 | 4,929,475 |
23 Mar 2024 | 0.399427 | 0.410972 | 0.383193 | 0.402339 | 0.402339 | 6,949,420 |
22 Mar 2024 | 0.412789 | 0.430312 | 0.390851 | 0.399133 | 0.399133 | 16,159,616 |
21 Mar 2024 | 0.406234 | 0.427118 | 0.394308 | 0.412789 | 0.412789 | 14,551,643 |
20 Mar 2024 | 0.371790 | 0.407095 | 0.353183 | 0.406234 | 0.406234 | 8,491,458 |
19 Mar 2024 | 0.403464 | 0.410701 | 0.354998 | 0.371790 | 0.371790 | 9,045,112 |
18 Mar 2024 | 0.429095 | 0.429653 | 0.397611 | 0.403464 | 0.403464 | 5,932,660 |
17 Mar 2024 | 0.423948 | 0.435466 | 0.391998 | 0.429187 | 0.429187 | 11,224,771 |
16 Mar 2024 | 0.472340 | 0.473805 | 0.415563 | 0.423948 | 0.423948 | 11,312,929 |
15 Mar 2024 | 0.513584 | 0.517605 | 0.438519 | 0.472499 | 0.472499 | 21,930,374 |
14 Mar 2024 | 0.495451 | 0.528244 | 0.451377 | 0.513613 | 0.513613 | 54,193,895 |
13 Mar 2024 | 0.500045 | 0.500057 | 0.465603 | 0.495660 | 0.495660 | 15,170,283 |
12 Mar 2024 | 0.478945 | 0.525739 | 0.459031 | 0.500045 | 0.500045 | 53,301,904 |
11 Mar 2024 | 0.455927 | 0.487144 | 0.424392 | 0.478945 | 0.478945 | 22,282,398 |
10 Mar 2024 | 0.463379 | 0.464440 | 0.448690 | 0.455882 | 0.455882 | 7,910,280 |
09 Mar 2024 | 0.462786 | 0.472953 | 0.435225 | 0.463360 | 0.463360 | 11,839,142 |
08 Mar 2024 | 0.459435 | 0.469973 | 0.442974 | 0.462786 | 0.462786 | 18,375,924 |
07 Mar 2024 | 0.423919 | 0.476793 | 0.418980 | 0.459435 | 0.459435 | 53,799,052 |
06 Mar 2024 | 0.415498 | 0.423919 | 0.386041 | 0.423919 | 0.423919 | 13,575,249 |
05 Mar 2024 | 0.446092 | 0.457028 | 0.378165 | 0.415498 | 0.415498 | 23,294,337 |
04 Mar 2024 | 0.425534 | 0.475962 | 0.411743 | 0.447361 | 0.447361 | 74,531,666 |
03 Mar 2024 | 0.424377 | 0.429026 | 0.382243 | 0.425582 | 0.425582 | 11,368,429 |
02 Mar 2024 | 0.405481 | 0.423518 | 0.397216 | 0.423518 | 0.423518 | 10,938,820 |
01 Mar 2024 | 0.377636 | 0.405854 | 0.374994 | 0.405495 | 0.405495 | 9,265,899 |
29 Feb 2024 | 0.358488 | 0.384948 | 0.352625 | 0.377264 | 0.377264 | 14,694,327 |
28 Feb 2024 | 0.344089 | 0.361438 | 0.336020 | 0.357986 | 0.357986 | 9,919,051 |
27 Feb 2024 | 0.342503 | 0.347545 | 0.334213 | 0.343775 | 0.343775 | 5,071,644 |
26 Feb 2024 | 0.340687 | 0.344471 | 0.326108 | 0.342503 | 0.342503 | 4,484,656 |
25 Feb 2024 | 0.340340 | 0.344918 | 0.335073 | 0.340744 | 0.340744 | 3,819,641 |
24 Feb 2024 | 0.340504 | 0.342855 | 0.337708 | 0.340345 | 0.340345 | 2,997,687 |
23 Feb 2024 | 0.349609 | 0.349609 | 0.339094 | 0.340444 | 0.340444 | 3,835,755 |
22 Feb 2024 | 0.356028 | 0.356028 | 0.336894 | 0.349943 | 0.349943 | 6,985,193 |
21 Feb 2024 | 0.345982 | 0.376343 | 0.344979 | 0.356639 | 0.356639 | 43,920,083 |
20 Feb 2024 | 0.342691 | 0.346679 | 0.327779 | 0.345984 | 0.345984 | 8,224,901 |
19 Feb 2024 | 0.327101 | 0.349297 | 0.323666 | 0.343105 | 0.343105 | 8,259,538 |
18 Feb 2024 | 0.332276 | 0.332628 | 0.323797 | 0.327098 | 0.327098 | 2,152,769 |
17 Feb 2024 | 0.333234 | 0.334840 | 0.319825 | 0.332633 | 0.332633 | 3,518,443 |
16 Feb 2024 | 0.325244 | 0.335097 | 0.323221 | 0.333147 | 0.333147 | 3,605,099 |
15 Feb 2024 | 0.320425 | 0.330839 | 0.316381 | 0.325198 | 0.325198 | 3,835,374 |
14 Feb 2024 | 0.315459 | 0.329384 | 0.312633 | 0.320365 | 0.320365 | 4,987,819 |
13 Feb 2024 | 0.320444 | 0.321663 | 0.311291 | 0.315506 | 0.315506 | 2,594,979 |
12 Feb 2024 | 0.318402 | 0.320537 | 0.309789 | 0.319910 | 0.319910 | 2,090,954 |
11 Feb 2024 | 0.312471 | 0.323212 | 0.311992 | 0.317963 | 0.317963 | 2,647,148 |
10 Feb 2024 | 0.316200 | 0.316294 | 0.309708 | 0.312384 | 0.312384 | 1,631,140 |
09 Feb 2024 | 0.304054 | 0.317007 | 0.303192 | 0.316324 | 0.316324 | 2,180,748 |
08 Feb 2024 | 0.301440 | 0.307642 | 0.300934 | 0.303999 | 0.303999 | 1,358,681 |
07 Feb 2024 | 0.297974 | 0.305169 | 0.293825 | 0.301770 | 0.301770 | 1,669,421 |
06 Feb 2024 | 0.297439 | 0.303231 | 0.296096 | 0.297875 | 0.297875 | 1,071,512 |
05 Feb 2024 | 0.299021 | 0.304349 | 0.294902 | 0.297680 | 0.297680 | 1,234,788 |
04 Feb 2024 | 0.303567 | 0.305760 | 0.298718 | 0.298992 | 0.298992 | 1,189,770 |
03 Feb 2024 | 0.301172 | 0.309743 | 0.299718 | 0.303558 | 0.303558 | 1,889,453 |
02 Feb 2024 | 0.300675 | 0.305326 | 0.299415 | 0.301321 | 0.301321 | 1,077,915 |
01 Feb 2024 | 0.302474 | 0.306788 | 0.294945 | 0.300623 | 0.300623 | 1,687,972 |
31 Jan 2024 | 0.310595 | 0.314243 | 0.301062 | 0.302474 | 0.302474 | 1,865,586 |
30 Jan 2024 | 0.314058 | 0.318354 | 0.309543 | 0.309715 | 0.309715 | 1,986,899 |
29 Jan 2024 | 0.309020 | 0.315567 | 0.306719 | 0.314058 | 0.314058 | 2,395,683 |
28 Jan 2024 | 0.313164 | 0.318589 | 0.308745 | 0.309105 | 0.309105 | 1,826,510 |
27 Jan 2024 | 0.319946 | 0.319964 | 0.311869 | 0.313198 | 0.313198 | 1,448,090 |
26 Jan 2024 | 0.313203 | 0.321180 | 0.306584 | 0.319945 | 0.319945 | 2,470,248 |
25 Jan 2024 | 0.311971 | 0.317609 | 0.306196 | 0.312729 | 0.312729 | 2,736,149 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |