Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 0.283671 | 0.283888 | 0.282211 | 0.283781 | 0.283781 | 123,715 |
25 Jun 2024 | 0.287146 | 0.288845 | 0.283596 | 0.283671 | 0.283671 | 127,421 |
24 Jun 2024 | 0.311452 | 0.318763 | 0.269212 | 0.287146 | 0.287146 | 151,668 |
23 Jun 2024 | 0.310286 | 0.337778 | 0.308521 | 0.311452 | 0.311452 | 102,538 |
22 Jun 2024 | 0.309927 | 0.318683 | 0.294545 | 0.310286 | 0.310286 | 121,981 |
21 Jun 2024 | 0.310329 | 0.332010 | 0.290217 | 0.309927 | 0.309927 | 146,620 |
20 Jun 2024 | 0.333008 | 0.333592 | 0.291455 | 0.310329 | 0.310329 | 67,293 |
19 Jun 2024 | 0.336255 | 0.340914 | 0.297695 | 0.333008 | 0.333008 | 64,523 |
18 Jun 2024 | 0.336794 | 0.338492 | 0.332501 | 0.336255 | 0.336255 | 116,222 |
17 Jun 2024 | 0.335536 | 0.337294 | 0.327877 | 0.336794 | 0.336794 | 108,286 |
16 Jun 2024 | 0.334343 | 0.336976 | 0.329086 | 0.335536 | 0.335536 | 102,939 |
15 Jun 2024 | 0.334623 | 0.335730 | 0.329254 | 0.334343 | 0.334343 | 100,571 |
14 Jun 2024 | 0.331212 | 0.336627 | 0.328713 | 0.334623 | 0.334623 | 162,711 |
13 Jun 2024 | 0.336716 | 0.338082 | 0.326014 | 0.331212 | 0.331212 | 162,697 |
12 Jun 2024 | 0.336301 | 0.337089 | 0.336092 | 0.336716 | 0.336716 | 126,450 |
11 Jun 2024 | 0.333234 | 0.336974 | 0.331447 | 0.336301 | 0.336301 | 127,236 |
10 Jun 2024 | 0.336632 | 0.337018 | 0.328051 | 0.333234 | 0.333234 | 128,959 |
09 Jun 2024 | 0.337107 | 0.337324 | 0.334244 | 0.336632 | 0.336632 | 73,581 |
08 Jun 2024 | 0.336918 | 0.347784 | 0.334273 | 0.337107 | 0.337107 | 73,891 |
07 Jun 2024 | 0.336555 | 0.338407 | 0.333750 | 0.336918 | 0.336918 | 115,484 |
06 Jun 2024 | 0.331281 | 0.336586 | 0.330738 | 0.336555 | 0.336555 | 350,665 |
05 Jun 2024 | 0.332307 | 0.334647 | 0.329523 | 0.331281 | 0.331281 | 401,960 |
04 Jun 2024 | 0.332774 | 0.336416 | 0.325318 | 0.332307 | 0.332307 | 362,130 |
03 Jun 2024 | 0.329656 | 0.334033 | 0.328983 | 0.332774 | 0.332774 | 458,924 |
02 Jun 2024 | 0.329615 | 0.333100 | 0.327941 | 0.329656 | 0.329656 | 456,303 |
01 Jun 2024 | 0.333917 | 0.339400 | 0.328448 | 0.329615 | 0.329615 | 378,421 |
31 May 2024 | 0.273905 | 0.359337 | 0.273298 | 0.333917 | 0.333917 | 305,770 |
30 May 2024 | 0.272351 | 0.273940 | 0.268174 | 0.273905 | 0.273905 | 164,940 |
29 May 2024 | 0.273941 | 0.277391 | 0.165670 | 0.272351 | 0.272351 | 286,819 |
28 May 2024 | 0.272407 | 0.277356 | 0.272407 | 0.273941 | 0.273941 | 360,107 |
27 May 2024 | 0.268252 | 0.273132 | 0.267843 | 0.272407 | 0.272407 | 368,932 |
26 May 2024 | 0.268647 | 0.270108 | 0.267400 | 0.268252 | 0.268252 | 237,537 |
25 May 2024 | 0.265173 | 0.268988 | 0.262753 | 0.268647 | 0.268647 | 351,678 |
24 May 2024 | 0.266562 | 0.269239 | 0.262606 | 0.265173 | 0.265173 | 348,332 |
23 May 2024 | 0.268015 | 0.270241 | 0.262405 | 0.266562 | 0.266562 | 300,819 |
22 May 2024 | 0.265616 | 0.269586 | 0.263448 | 0.268015 | 0.268015 | 227,943 |
21 May 2024 | 0.267686 | 0.275428 | 0.263914 | 0.265616 | 0.265616 | 219,488 |
20 May 2024 | 0.269851 | 0.276675 | 0.232216 | 0.267686 | 0.267686 | 209,777 |
19 May 2024 | 0.267162 | 0.270346 | 0.239226 | 0.269851 | 0.269851 | 306,933 |
18 May 2024 | 0.269512 | 0.269832 | 0.264983 | 0.267162 | 0.267162 | 287,642 |
17 May 2024 | 0.265805 | 0.273301 | 0.264419 | 0.269512 | 0.269512 | 298,383 |
16 May 2024 | 0.272408 | 0.272507 | 0.253813 | 0.265805 | 0.265805 | 270,704 |
15 May 2024 | 0.269039 | 0.274053 | 0.257745 | 0.272408 | 0.272408 | 161,652 |
14 May 2024 | 0.261050 | 0.269240 | 0.259611 | 0.269039 | 0.269039 | 316,796 |
13 May 2024 | 0.261054 | 0.263034 | 0.259524 | 0.261050 | 0.261050 | 346,438 |
12 May 2024 | 0.259042 | 0.261154 | 0.256983 | 0.261054 | 0.261054 | 342,246 |
11 May 2024 | 0.265347 | 0.265934 | 0.250781 | 0.259042 | 0.259042 | 338,159 |
10 May 2024 | 0.268090 | 0.270741 | 0.261377 | 0.265347 | 0.265347 | 166,523 |
09 May 2024 | 0.267061 | 0.269018 | 0.266879 | 0.268090 | 0.268090 | 87,285 |
08 May 2024 | 0.256521 | 0.268838 | 0.255744 | 0.267061 | 0.267061 | 202,486 |
07 May 2024 | 0.262254 | 0.264654 | 0.255723 | 0.256521 | 0.256521 | 251,878 |
06 May 2024 | 0.261263 | 0.263251 | 0.259462 | 0.262254 | 0.262254 | 58,755 |
05 May 2024 | 0.261396 | 0.263473 | 0.243924 | 0.261263 | 0.261263 | 91,673 |
04 May 2024 | 0.267233 | 0.271498 | 0.256951 | 0.261396 | 0.261396 | 244,068 |
03 May 2024 | 0.266681 | 0.268177 | 0.261723 | 0.267233 | 0.267233 | 203,823 |
02 May 2024 | 0.273094 | 0.284057 | 0.253521 | 0.266681 | 0.266681 | 174,488 |
01 May 2024 | 0.270864 | 0.276208 | 0.270152 | 0.273094 | 0.273094 | 67,311 |
30 Apr 2024 | 0.271401 | 0.294471 | 0.270276 | 0.270864 | 0.270864 | 162,887 |
29 Apr 2024 | 0.287681 | 0.287843 | 0.270172 | 0.271401 | 0.271401 | 105,652 |
28 Apr 2024 | 0.290089 | 0.316555 | 0.286253 | 0.287681 | 0.287681 | 310,208 |
27 Apr 2024 | 0.318791 | 0.327872 | 0.286386 | 0.290089 | 0.290089 | 143,610 |
26 Apr 2024 | 0.325611 | 0.330063 | 0.312848 | 0.318791 | 0.318791 | 195,216 |
25 Apr 2024 | 0.337126 | 0.339228 | 0.312189 | 0.325611 | 0.325611 | 255,473 |
24 Apr 2024 | 0.341281 | 0.343966 | 0.308956 | 0.337126 | 0.337126 | 157,688 |
23 Apr 2024 | 0.344959 | 0.349004 | 0.331647 | 0.341281 | 0.341281 | 327,451 |
22 Apr 2024 | 0.361945 | 0.362121 | 0.324427 | 0.344959 | 0.344959 | 189,886 |
21 Apr 2024 | 0.349497 | 0.363329 | 0.324135 | 0.361945 | 0.361945 | 312,015 |
20 Apr 2024 | 0.349517 | 0.363170 | 0.345742 | 0.349497 | 0.349497 | 354,446 |
19 Apr 2024 | 0.381167 | 0.383282 | 0.348354 | 0.349517 | 0.349517 | 299,259 |
18 Apr 2024 | 0.366272 | 0.382772 | 0.365096 | 0.381167 | 0.381167 | 282,062 |
17 Apr 2024 | 0.380961 | 0.382184 | 0.366272 | 0.366272 | 0.366272 | 209,235 |
16 Apr 2024 | 0.374290 | 0.392003 | 0.374290 | 0.380961 | 0.380961 | 284,881 |
15 Apr 2024 | 0.377361 | 0.389164 | 0.367037 | 0.374290 | 0.374290 | 158,792 |
14 Apr 2024 | 0.368429 | 0.398962 | 0.361994 | 0.377361 | 0.377361 | 189,712 |
13 Apr 2024 | 0.415541 | 0.415826 | 0.362735 | 0.368429 | 0.368429 | 103,348 |
12 Apr 2024 | 0.416845 | 0.418836 | 0.414809 | 0.415541 | 0.415541 | 227,396 |
11 Apr 2024 | 0.367021 | 0.455003 | 0.361561 | 0.416845 | 0.416845 | 194,011 |
10 Apr 2024 | 0.361802 | 0.368481 | 0.355145 | 0.367021 | 0.367021 | 199,644 |
09 Apr 2024 | 0.359039 | 0.362082 | 0.354023 | 0.361802 | 0.361802 | 197,624 |
08 Apr 2024 | 0.327647 | 0.362339 | 0.313276 | 0.359039 | 0.359039 | 173,485 |
07 Apr 2024 | 0.379599 | 0.380909 | 0.002849 | 0.327647 | 0.327647 | 187,006 |
06 Apr 2024 | 0.382046 | 0.400669 | 0.282503 | 0.379599 | 0.379599 | 179,318 |
05 Apr 2024 | 0.395572 | 0.399922 | 0.373595 | 0.382046 | 0.382046 | 207,793 |
04 Apr 2024 | 0.409155 | 0.409338 | 0.385762 | 0.395572 | 0.395572 | 183,216 |
03 Apr 2024 | 0.400252 | 0.412508 | 0.392055 | 0.409155 | 0.409155 | 229,585 |
02 Apr 2024 | 0.408303 | 0.419089 | 0.392231 | 0.400252 | 0.400252 | 353,814 |
01 Apr 2024 | 0.403766 | 0.410827 | 0.394414 | 0.408303 | 0.408303 | 101,420 |
31 Mar 2024 | 0.415816 | 0.418091 | 0.396578 | 0.403766 | 0.403766 | 99,812 |
30 Mar 2024 | 0.423067 | 0.423644 | 0.406814 | 0.415816 | 0.415816 | 103,731 |
29 Mar 2024 | 0.419522 | 0.423930 | 0.401622 | 0.423067 | 0.423067 | 105,594 |
28 Mar 2024 | 0.433957 | 0.437055 | 0.405399 | 0.419522 | 0.419522 | 99,457 |
27 Mar 2024 | 0.361240 | 0.437003 | 0.351592 | 0.433957 | 0.433957 | 99,765 |
26 Mar 2024 | 0.405367 | 0.428815 | 0.327192 | 0.361240 | 0.361240 | 83,190 |
25 Mar 2024 | 0.406385 | 0.412230 | 0.394599 | 0.405367 | 0.405367 | 89,916 |
24 Mar 2024 | 0.396871 | 0.411738 | 0.360098 | 0.406385 | 0.406385 | 166,823 |
23 Mar 2024 | 0.398422 | 0.405067 | 0.343469 | 0.396871 | 0.396871 | 172,707 |
22 Mar 2024 | 0.403311 | 0.405733 | 0.392132 | 0.398422 | 0.398422 | 165,534 |
21 Mar 2024 | 0.393576 | 0.405588 | 0.390630 | 0.403311 | 0.403311 | 105,017 |
20 Mar 2024 | 0.385561 | 0.397446 | 0.356108 | 0.393576 | 0.393576 | 170,030 |
19 Mar 2024 | 0.379650 | 0.403169 | 0.367778 | 0.385561 | 0.385561 | 155,916 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |