Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 May 2024 | 0.217257 | 0.219581 | 0.215441 | 0.218140 | 0.218140 | 615,608 |
03 May 2024 | 0.211113 | 0.218157 | 0.204765 | 0.217257 | 0.217257 | 541,233 |
02 May 2024 | 0.213000 | 0.213337 | 0.209382 | 0.211113 | 0.211113 | 438,606 |
01 May 2024 | 0.227639 | 0.228989 | 0.210761 | 0.213000 | 0.213000 | 663,936 |
30 Apr 2024 | 0.242953 | 0.244151 | 0.222784 | 0.227625 | 0.227625 | 546,695 |
29 Apr 2024 | 0.250443 | 0.252123 | 0.242681 | 0.242953 | 0.242953 | 530,787 |
28 Apr 2024 | 0.258545 | 0.260239 | 0.250092 | 0.250443 | 0.250443 | 441,020 |
27 Apr 2024 | 0.261746 | 0.262033 | 0.255210 | 0.258545 | 0.258545 | 746,290 |
26 Apr 2024 | 0.266292 | 0.267834 | 0.260097 | 0.261735 | 0.261735 | 644,330 |
25 Apr 2024 | 0.270890 | 0.274608 | 0.265524 | 0.266018 | 0.266018 | 638,361 |
24 Apr 2024 | 0.282937 | 0.284384 | 0.270867 | 0.270981 | 0.270981 | 836,507 |
23 Apr 2024 | 0.282976 | 0.285241 | 0.277073 | 0.282937 | 0.282937 | 1,046,271 |
22 Apr 2024 | 0.258786 | 0.283181 | 0.256171 | 0.282976 | 0.282976 | 1,461,889 |
21 Apr 2024 | 0.263850 | 0.263852 | 0.245900 | 0.258786 | 0.258786 | 1,087,105 |
20 Apr 2024 | 0.262709 | 0.270210 | 0.253244 | 0.264392 | 0.264392 | 1,123,487 |
19 Apr 2024 | 0.261878 | 0.268238 | 0.254058 | 0.262694 | 0.262694 | 1,132,754 |
18 Apr 2024 | 0.266505 | 0.271505 | 0.260171 | 0.261878 | 0.261878 | 872,106 |
17 Apr 2024 | 0.290039 | 0.298278 | 0.265283 | 0.266505 | 0.266505 | 789,972 |
16 Apr 2024 | 0.300272 | 0.308521 | 0.281322 | 0.294067 | 0.294067 | 431,195 |
15 Apr 2024 | 0.304101 | 0.319300 | 0.299274 | 0.300272 | 0.300272 | 398,345 |
14 Apr 2024 | 0.305540 | 0.314477 | 0.294672 | 0.305166 | 0.305166 | 501,823 |
13 Apr 2024 | 0.333484 | 0.334115 | 0.284725 | 0.305540 | 0.305540 | 498,325 |
12 Apr 2024 | 0.347101 | 0.367623 | 0.329634 | 0.333484 | 0.333484 | 2,264,137 |
11 Apr 2024 | 0.362268 | 0.362320 | 0.345581 | 0.347121 | 0.347121 | 850,168 |
10 Apr 2024 | 0.366471 | 0.366610 | 0.349882 | 0.362268 | 0.362268 | 542,673 |
09 Apr 2024 | 0.408598 | 0.415727 | 0.364629 | 0.366466 | 0.366466 | 676,978 |
08 Apr 2024 | 0.361418 | 0.412269 | 0.355146 | 0.408598 | 0.408598 | 1,323,483 |
07 Apr 2024 | 0.357555 | 0.364390 | 0.355153 | 0.361418 | 0.361418 | 579,830 |
06 Apr 2024 | 0.361619 | 0.366411 | 0.350817 | 0.357550 | 0.357550 | 527,413 |
05 Apr 2024 | 0.354968 | 0.401717 | 0.353246 | 0.361631 | 0.361631 | 1,096,636 |
04 Apr 2024 | 0.332472 | 0.355840 | 0.321860 | 0.354968 | 0.354968 | 1,310,676 |
03 Apr 2024 | 0.325751 | 0.344248 | 0.316819 | 0.332474 | 0.332474 | 1,004,969 |
02 Apr 2024 | 0.352907 | 0.353484 | 0.313863 | 0.325684 | 0.325684 | 540,445 |
01 Apr 2024 | 0.382667 | 0.385368 | 0.335162 | 0.352858 | 0.352858 | 952,081 |
31 Mar 2024 | 0.395756 | 0.396433 | 0.369372 | 0.382667 | 0.382667 | 1,112,238 |
30 Mar 2024 | 0.414519 | 0.420669 | 0.371314 | 0.395869 | 0.395869 | 1,415,827 |
29 Mar 2024 | 0.299630 | 0.489794 | 0.286323 | 0.414526 | 0.414526 | 2,615,972 |
28 Mar 2024 | 0.143555 | 0.344387 | 0.139590 | 0.299641 | 0.299641 | 3,307,052 |
27 Mar 2024 | 0.133720 | 0.147877 | 0.127627 | 0.143550 | 0.143550 | 718,155 |
26 Mar 2024 | 0.133950 | 0.140922 | 0.126100 | 0.133720 | 0.133720 | 450,963 |
25 Mar 2024 | 0.127186 | 0.135134 | 0.126634 | 0.133966 | 0.133966 | 640,749 |
24 Mar 2024 | 0.119911 | 0.131414 | 0.119656 | 0.127198 | 0.127198 | 256,779 |
23 Mar 2024 | 0.118609 | 0.130158 | 0.115010 | 0.119911 | 0.119911 | 333,599 |
22 Mar 2024 | 0.116349 | 0.118685 | 0.111545 | 0.118609 | 0.118609 | 512,009 |
21 Mar 2024 | 0.118663 | 0.120587 | 0.115670 | 0.116137 | 0.116137 | 309,650 |
20 Mar 2024 | 0.113557 | 0.118785 | 0.111033 | 0.118668 | 0.118668 | 405,790 |
19 Mar 2024 | 0.114883 | 0.115570 | 0.108740 | 0.113533 | 0.113533 | 356,731 |
18 Mar 2024 | 0.113641 | 0.123889 | 0.111824 | 0.114438 | 0.114438 | 557,842 |
17 Mar 2024 | 0.119918 | 0.121174 | 0.108091 | 0.111971 | 0.111971 | 424,954 |
16 Mar 2024 | 0.133252 | 0.133252 | 0.115712 | 0.119918 | 0.119918 | 415,247 |
15 Mar 2024 | 0.149823 | 0.150679 | 0.132633 | 0.133260 | 0.133260 | 321,132 |
14 Mar 2024 | 0.157987 | 0.159170 | 0.149264 | 0.149817 | 0.149817 | 423,318 |
13 Mar 2024 | 0.166062 | 0.170916 | 0.153776 | 0.157987 | 0.157987 | 637,372 |
12 Mar 2024 | 0.165044 | 0.171609 | 0.160716 | 0.166357 | 0.166357 | 640,602 |
11 Mar 2024 | 0.173269 | 0.179531 | 0.164257 | 0.165044 | 0.165044 | 621,398 |
10 Mar 2024 | 0.183949 | 0.186247 | 0.171410 | 0.173323 | 0.173323 | 470,008 |
09 Mar 2024 | 0.187132 | 0.194670 | 0.177579 | 0.183996 | 0.183996 | 557,345 |
08 Mar 2024 | 0.197636 | 0.201637 | 0.185742 | 0.187132 | 0.187132 | 620,416 |
07 Mar 2024 | 0.183314 | 0.211012 | 0.172097 | 0.197644 | 0.197644 | 822,770 |
06 Mar 2024 | 0.157029 | 0.201084 | 0.152634 | 0.183314 | 0.183314 | 860,351 |
05 Mar 2024 | 0.163754 | 0.172500 | 0.150817 | 0.157029 | 0.157029 | 721,770 |
04 Mar 2024 | 0.172643 | 0.180632 | 0.162493 | 0.164054 | 0.164054 | 648,202 |
03 Mar 2024 | 0.161460 | 0.182369 | 0.160461 | 0.172643 | 0.172643 | 761,784 |
02 Mar 2024 | 0.147086 | 0.169652 | 0.144320 | 0.161499 | 0.161499 | 730,192 |
01 Mar 2024 | 0.134642 | 0.154078 | 0.129563 | 0.147082 | 0.147082 | 543,856 |
29 Feb 2024 | 0.154469 | 0.167551 | 0.132136 | 0.134653 | 0.134653 | 505,364 |
28 Feb 2024 | 0.133954 | 0.177843 | 0.128042 | 0.154475 | 0.154475 | 767,782 |
27 Feb 2024 | 0.108178 | 0.133823 | 0.107439 | 0.133823 | 0.133823 | 544,739 |
26 Feb 2024 | 0.085132 | 0.124109 | 0.084062 | 0.108178 | 0.108178 | 752,864 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |