Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 0.553809 | 0.564032 | 0.538000 | 0.540671 | 0.540671 | 10,945,438 |
05 May 2024 | 0.545435 | 0.549956 | 0.540256 | 0.542671 | 0.542671 | 7,545,974 |
04 May 2024 | 0.526229 | 0.549390 | 0.524108 | 0.545437 | 0.545437 | 10,955,385 |
03 May 2024 | 0.516854 | 0.529888 | 0.500840 | 0.526229 | 0.526229 | 9,233,087 |
02 May 2024 | 0.517265 | 0.520095 | 0.482020 | 0.516854 | 0.516854 | 13,691,508 |
01 May 2024 | 0.547557 | 0.552953 | 0.501725 | 0.517265 | 0.517265 | 17,641,072 |
30 Apr 2024 | 0.546564 | 0.553365 | 0.528598 | 0.547557 | 0.547557 | 12,821,664 |
29 Apr 2024 | 0.556317 | 0.569417 | 0.545631 | 0.546564 | 0.546564 | 12,908,057 |
28 Apr 2024 | 0.562839 | 0.564962 | 0.543630 | 0.556317 | 0.556317 | 11,550,054 |
27 Apr 2024 | 0.571333 | 0.575330 | 0.556566 | 0.562839 | 0.562839 | 14,107,267 |
26 Apr 2024 | 0.588390 | 0.587894 | 0.559141 | 0.571333 | 0.571333 | 17,434,936 |
25 Apr 2024 | 0.610210 | 0.628070 | 0.581178 | 0.588375 | 0.588375 | 24,504,118 |
24 Apr 2024 | 0.598893 | 0.616165 | 0.589020 | 0.610211 | 0.610211 | 14,522,487 |
23 Apr 2024 | 0.573851 | 0.603819 | 0.571959 | 0.598893 | 0.598893 | 15,159,060 |
22 Apr 2024 | 0.584427 | 0.589236 | 0.567283 | 0.573859 | 0.573859 | 16,314,527 |
21 Apr 2024 | 0.541045 | 0.595562 | 0.534745 | 0.584436 | 0.584436 | 16,235,965 |
20 Apr 2024 | 0.539711 | 0.552481 | 0.501323 | 0.541044 | 0.541044 | 18,972,540 |
19 Apr 2024 | 0.516848 | 0.540820 | 0.505623 | 0.539711 | 0.539711 | 15,223,255 |
18 Apr 2024 | 0.520010 | 0.531767 | 0.498292 | 0.516848 | 0.516848 | 16,905,699 |
17 Apr 2024 | 0.517512 | 0.528633 | 0.495742 | 0.520011 | 0.520011 | 18,132,651 |
16 Apr 2024 | 0.542717 | 0.560838 | 0.499223 | 0.517512 | 0.517512 | 23,563,524 |
15 Apr 2024 | 0.517801 | 0.548463 | 0.484521 | 0.542717 | 0.542717 | 28,087,043 |
14 Apr 2024 | 0.627603 | 0.627604 | 0.454606 | 0.517801 | 0.517801 | 38,398,030 |
13 Apr 2024 | 0.740997 | 0.750478 | 0.604222 | 0.627603 | 0.627603 | 33,115,601 |
12 Apr 2024 | 0.752226 | 0.752903 | 0.722109 | 0.740997 | 0.740997 | 17,231,471 |
11 Apr 2024 | 0.754231 | 0.759848 | 0.714328 | 0.752226 | 0.752226 | 24,226,933 |
10 Apr 2024 | 0.787396 | 0.793400 | 0.752490 | 0.754227 | 0.754227 | 23,561,274 |
09 Apr 2024 | 0.757373 | 0.792510 | 0.749386 | 0.787396 | 0.787396 | 25,473,700 |
08 Apr 2024 | 0.737284 | 0.768136 | 0.733557 | 0.757373 | 0.757373 | 21,872,807 |
07 Apr 2024 | 0.712541 | 0.741632 | 0.708184 | 0.737284 | 0.737284 | 9,958,914 |
06 Apr 2024 | 0.735054 | 0.735492 | 0.691037 | 0.712541 | 0.712541 | 18,355,394 |
05 Apr 2024 | 0.714728 | 0.746303 | 0.693819 | 0.735066 | 0.735066 | 18,144,520 |
04 Apr 2024 | 0.729646 | 0.748204 | 0.702484 | 0.714728 | 0.714728 | 25,238,470 |
03 Apr 2024 | 0.847074 | 0.860096 | 0.727945 | 0.729646 | 0.729646 | 48,036,459 |
02 Apr 2024 | 0.843259 | 0.895226 | 0.824627 | 0.847074 | 0.847074 | 73,632,372 |
01 Apr 2024 | 0.808835 | 0.864168 | 0.805832 | 0.843259 | 0.843259 | 24,260,731 |
31 Mar 2024 | 0.842931 | 0.843089 | 0.803544 | 0.808835 | 0.808835 | 25,809,784 |
30 Mar 2024 | 0.799519 | 0.843947 | 0.784770 | 0.842931 | 0.842931 | 31,891,369 |
29 Mar 2024 | 0.778477 | 0.803171 | 0.758728 | 0.799519 | 0.799519 | 21,807,913 |
28 Mar 2024 | 0.796647 | 0.832070 | 0.765681 | 0.778477 | 0.778477 | 42,568,342 |
27 Mar 2024 | 0.769200 | 0.814276 | 0.767775 | 0.796647 | 0.796647 | 32,535,318 |
26 Mar 2024 | 0.739828 | 0.774107 | 0.737277 | 0.769200 | 0.769200 | 22,938,755 |
25 Mar 2024 | 0.721635 | 0.743138 | 0.713028 | 0.739828 | 0.739828 | 17,319,494 |
24 Mar 2024 | 0.719584 | 0.745795 | 0.712954 | 0.721635 | 0.721635 | 16,216,083 |
23 Mar 2024 | 0.752857 | 0.762874 | 0.702117 | 0.719489 | 0.719489 | 26,506,842 |
22 Mar 2024 | 0.745092 | 0.779251 | 0.727456 | 0.752854 | 0.752854 | 33,370,658 |
21 Mar 2024 | 0.660162 | 0.748016 | 0.638066 | 0.745110 | 0.745110 | 42,310,448 |
20 Mar 2024 | 0.754150 | 0.767510 | 0.648018 | 0.660162 | 0.660162 | 40,163,242 |
19 Mar 2024 | 0.720682 | 0.770411 | 0.694433 | 0.754150 | 0.754150 | 57,174,080 |
18 Mar 2024 | 0.701118 | 0.729066 | 0.661962 | 0.720682 | 0.720682 | 25,878,051 |
17 Mar 2024 | 0.778012 | 0.796393 | 0.686243 | 0.701122 | 0.701122 | 29,028,451 |
16 Mar 2024 | 0.842791 | 0.852005 | 0.727865 | 0.778012 | 0.778012 | 52,385,304 |
15 Mar 2024 | 0.871175 | 0.896621 | 0.791248 | 0.842791 | 0.842791 | 57,246,680 |
14 Mar 2024 | 0.833628 | 0.886360 | 0.825188 | 0.871175 | 0.871175 | 63,879,342 |
13 Mar 2024 | 0.847476 | 0.851755 | 0.780298 | 0.833628 | 0.833628 | 46,228,739 |
12 Mar 2024 | 0.784403 | 0.899444 | 0.784394 | 0.847476 | 0.847476 | 154,853,864 |
11 Mar 2024 | 0.802998 | 0.812921 | 0.760637 | 0.784400 | 0.784400 | 27,611,202 |
10 Mar 2024 | 0.805106 | 0.814815 | 0.789944 | 0.802998 | 0.802998 | 27,961,653 |
09 Mar 2024 | 0.793096 | 0.834194 | 0.773769 | 0.805106 | 0.805106 | 67,807,558 |
08 Mar 2024 | 0.751129 | 0.798264 | 0.746709 | 0.793107 | 0.793107 | 48,585,245 |
07 Mar 2024 | 0.698514 | 0.752868 | 0.671024 | 0.751129 | 0.751129 | 29,770,954 |
06 Mar 2024 | 0.766686 | 0.784682 | 0.628271 | 0.698497 | 0.698497 | 51,837,084 |
05 Mar 2024 | 0.744799 | 0.787100 | 0.737553 | 0.766793 | 0.766793 | 49,745,545 |
04 Mar 2024 | 0.758978 | 0.769103 | 0.720624 | 0.744667 | 0.744667 | 44,235,136 |
03 Mar 2024 | 0.708548 | 0.772155 | 0.702288 | 0.758791 | 0.758791 | 43,566,079 |
02 Mar 2024 | 0.667074 | 0.711074 | 0.667074 | 0.710456 | 0.710456 | 29,774,289 |
01 Mar 2024 | 0.647370 | 0.693953 | 0.641439 | 0.667086 | 0.667086 | 52,507,781 |
29 Feb 2024 | 0.644241 | 0.668146 | 0.629088 | 0.647362 | 0.647362 | 37,382,835 |
28 Feb 2024 | 0.643361 | 0.657289 | 0.631848 | 0.644211 | 0.644211 | 29,012,672 |
27 Feb 2024 | 0.634710 | 0.643631 | 0.609607 | 0.643395 | 0.643395 | 24,789,643 |
26 Feb 2024 | 0.640375 | 0.641683 | 0.622022 | 0.634712 | 0.634712 | 17,703,116 |
25 Feb 2024 | 0.613704 | 0.652272 | 0.611824 | 0.640340 | 0.640340 | 31,429,019 |
24 Feb 2024 | 0.611661 | 0.620172 | 0.597780 | 0.613783 | 0.613783 | 28,623,038 |
23 Feb 2024 | 0.614551 | 0.621124 | 0.596171 | 0.611382 | 0.611382 | 15,276,381 |
22 Feb 2024 | 0.612851 | 0.629872 | 0.595503 | 0.614524 | 0.614524 | 23,290,601 |
21 Feb 2024 | 0.628181 | 0.630290 | 0.592525 | 0.612857 | 0.612857 | 22,722,024 |
20 Feb 2024 | 0.605202 | 0.629938 | 0.604297 | 0.628179 | 0.628179 | 15,509,983 |
19 Feb 2024 | 0.589608 | 0.609741 | 0.583283 | 0.605139 | 0.605139 | 13,954,767 |
18 Feb 2024 | 0.597421 | 0.600870 | 0.571957 | 0.589607 | 0.589607 | 12,643,017 |
17 Feb 2024 | 0.598991 | 0.615071 | 0.587198 | 0.597414 | 0.597414 | 18,857,435 |
16 Feb 2024 | 0.587075 | 0.610887 | 0.585835 | 0.598956 | 0.598956 | 24,718,169 |
15 Feb 2024 | 0.573133 | 0.592180 | 0.569490 | 0.587014 | 0.587014 | 14,601,103 |
14 Feb 2024 | 0.577829 | 0.583755 | 0.564948 | 0.573173 | 0.573173 | 14,567,312 |
13 Feb 2024 | 0.568041 | 0.580493 | 0.557831 | 0.577904 | 0.577904 | 13,844,512 |
12 Feb 2024 | 0.568617 | 0.573791 | 0.564850 | 0.568418 | 0.568418 | 9,248,480 |
11 Feb 2024 | 0.575542 | 0.579928 | 0.568296 | 0.568615 | 0.568615 | 9,603,749 |
10 Feb 2024 | 0.564216 | 0.582042 | 0.563981 | 0.575467 | 0.575467 | 15,791,006 |
09 Feb 2024 | 0.556392 | 0.577467 | 0.555432 | 0.564184 | 0.564184 | 14,363,949 |
08 Feb 2024 | 0.545695 | 0.563107 | 0.541390 | 0.556384 | 0.556384 | 8,650,987 |
07 Feb 2024 | 0.547827 | 0.550657 | 0.541656 | 0.545692 | 0.545692 | 6,123,393 |
06 Feb 2024 | 0.545316 | 0.556310 | 0.539176 | 0.547758 | 0.547758 | 9,282,369 |
05 Feb 2024 | 0.558742 | 0.559129 | 0.544294 | 0.545400 | 0.545400 | 8,895,220 |
04 Feb 2024 | 0.557518 | 0.565238 | 0.557518 | 0.558724 | 0.558724 | 7,487,841 |
03 Feb 2024 | 0.551077 | 0.557171 | 0.553970 | 0.557510 | 0.557510 | 10,462,780 |
02 Feb 2024 | 0.557456 | 0.560836 | 0.544971 | 0.551083 | 0.551083 | 11,101,465 |
01 Feb 2024 | 0.571453 | 0.572692 | 0.555670 | 0.557458 | 0.557458 | 18,811,539 |
31 Jan 2024 | 0.578949 | 0.590943 | 0.570283 | 0.571379 | 0.571379 | 20,538,558 |
30 Jan 2024 | 0.564697 | 0.581315 | 0.560534 | 0.579047 | 0.579047 | 17,757,404 |
29 Jan 2024 | 0.561939 | 0.577049 | 0.555610 | 0.564708 | 0.564708 | 18,795,719 |
28 Jan 2024 | 0.559453 | 0.568209 | 0.552314 | 0.561968 | 0.561968 | 10,154,854 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |