Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Mar 2024 | 0.443834 | 0.444694 | 0.443374 | 0.444073 | 0.444073 | 1,310,061 |
28 Mar 2024 | 0.461211 | 0.463460 | 0.387897 | 0.443822 | 0.443822 | 1,518,988 |
27 Mar 2024 | 0.423593 | 0.471468 | 0.405211 | 0.461209 | 0.461209 | 2,483,754 |
26 Mar 2024 | 0.409055 | 0.423922 | 0.386409 | 0.423593 | 0.423593 | 4,288,786 |
25 Mar 2024 | 0.408916 | 0.421550 | 0.387444 | 0.409056 | 0.409056 | 4,795,968 |
24 Mar 2024 | 0.426653 | 0.426839 | 0.400801 | 0.408924 | 0.408924 | 301,711 |
23 Mar 2024 | 0.393079 | 0.427035 | 0.389917 | 0.426660 | 0.426660 | 1,183,977 |
22 Mar 2024 | 0.416982 | 0.434536 | 0.389210 | 0.393075 | 0.393075 | 3,086,821 |
21 Mar 2024 | 0.402215 | 0.422506 | 0.395351 | 0.416981 | 0.416981 | 815,342 |
20 Mar 2024 | 0.374392 | 0.402272 | 0.359987 | 0.402215 | 0.402215 | 2,737,458 |
19 Mar 2024 | 0.399439 | 0.399589 | 0.354667 | 0.374392 | 0.374392 | 3,794,680 |
18 Mar 2024 | 0.401077 | 0.421934 | 0.396249 | 0.399439 | 0.399439 | 1,949,390 |
17 Mar 2024 | 0.408851 | 0.416186 | 0.313011 | 0.401077 | 0.401077 | 1,508,369 |
16 Mar 2024 | 0.411497 | 0.451074 | 0.397324 | 0.408853 | 0.408853 | 3,068,648 |
15 Mar 2024 | 0.447580 | 0.448644 | 0.410508 | 0.411497 | 0.411497 | 4,549,403 |
14 Mar 2024 | 0.449711 | 0.468592 | 0.444370 | 0.447580 | 0.447580 | 5,014,474 |
13 Mar 2024 | 0.437127 | 0.476427 | 0.432932 | 0.449712 | 0.449712 | 6,459,423 |
12 Mar 2024 | 0.451503 | 0.479814 | 0.426879 | 0.437126 | 0.437126 | 3,124,008 |
11 Mar 2024 | 0.451054 | 0.480212 | 0.426030 | 0.451503 | 0.451503 | 3,969,678 |
10 Mar 2024 | 0.488846 | 0.491427 | 0.411159 | 0.451054 | 0.451054 | 1,656,051 |
09 Mar 2024 | 0.452984 | 0.499814 | 0.387626 | 0.488846 | 0.488846 | 1,808,506 |
08 Mar 2024 | 0.509937 | 0.510023 | 0.418809 | 0.452975 | 0.452975 | 1,812,050 |
07 Mar 2024 | 0.484666 | 0.546111 | 0.461696 | 0.509937 | 0.509937 | 1,736,423 |
06 Mar 2024 | 0.437946 | 0.526992 | 0.437526 | 0.484675 | 0.484675 | 724,633 |
05 Mar 2024 | 0.461335 | 0.560157 | 0.431883 | 0.437947 | 0.437947 | 1,814,172 |
04 Mar 2024 | 0.419803 | 0.466034 | 0.417950 | 0.461173 | 0.461173 | 499,355 |
03 Mar 2024 | 0.404816 | 0.449050 | 0.390250 | 0.419774 | 0.419774 | 510,885 |
02 Mar 2024 | 0.380049 | 0.412468 | 0.376737 | 0.404861 | 0.404861 | 303,942 |
01 Mar 2024 | 0.384060 | 0.390175 | 0.376232 | 0.380051 | 0.380051 | 118,215 |
29 Feb 2024 | 0.376635 | 0.391440 | 0.374924 | 0.384088 | 0.384088 | 155,589 |
28 Feb 2024 | 0.379940 | 0.385285 | 0.373837 | 0.376651 | 0.376651 | 110,992 |
27 Feb 2024 | 0.358865 | 0.381592 | 0.358865 | 0.379912 | 0.379912 | 150,209 |
26 Feb 2024 | 0.357596 | 0.364671 | 0.350645 | 0.358782 | 0.358782 | 77,471 |
25 Feb 2024 | 0.358424 | 0.360126 | 0.354647 | 0.357725 | 0.357725 | 39,926 |
24 Feb 2024 | 0.360262 | 0.361382 | 0.352678 | 0.358483 | 0.358483 | 61,553 |
23 Feb 2024 | 0.364399 | 0.366228 | 0.358658 | 0.360265 | 0.360265 | 84,105 |
22 Feb 2024 | 0.364621 | 0.368999 | 0.359994 | 0.364403 | 0.364403 | 62,769 |
21 Feb 2024 | 0.380147 | 0.380729 | 0.362652 | 0.364615 | 0.364615 | 94,010 |
20 Feb 2024 | 0.372896 | 0.394826 | 0.371221 | 0.380159 | 0.380159 | 267,315 |
19 Feb 2024 | 0.358175 | 0.414005 | 0.355462 | 0.372894 | 0.372894 | 842,836 |
18 Feb 2024 | 0.352670 | 0.360756 | 0.350245 | 0.358175 | 0.358175 | 35,507 |
17 Feb 2024 | 0.357858 | 0.359820 | 0.351861 | 0.353065 | 0.353065 | 41,361 |
16 Feb 2024 | 0.357835 | 0.360961 | 0.354608 | 0.358048 | 0.358048 | 56,930 |
15 Feb 2024 | 0.357936 | 0.361212 | 0.356137 | 0.357721 | 0.357721 | 51,762 |
14 Feb 2024 | 0.354370 | 0.360295 | 0.352277 | 0.357815 | 0.357815 | 77,910 |
13 Feb 2024 | 0.353978 | 0.359199 | 0.348252 | 0.354360 | 0.354360 | 82,037 |
12 Feb 2024 | 0.356420 | 0.357156 | 0.347899 | 0.354283 | 0.354283 | 48,596 |
11 Feb 2024 | 0.350426 | 0.358100 | 0.345775 | 0.356328 | 0.356328 | 46,421 |
10 Feb 2024 | 0.353973 | 0.355368 | 0.344060 | 0.349911 | 0.349911 | 34,709 |
09 Feb 2024 | 0.352422 | 0.355786 | 0.349040 | 0.353973 | 0.353973 | 52,770 |
08 Feb 2024 | 0.357374 | 0.359631 | 0.349795 | 0.352347 | 0.352347 | 40,984 |
07 Feb 2024 | 0.356945 | 0.359577 | 0.345767 | 0.357633 | 0.357633 | 50,046 |
06 Feb 2024 | 0.353769 | 0.357830 | 0.348889 | 0.356941 | 0.356941 | 24,825 |
05 Feb 2024 | 0.359976 | 0.360692 | 0.348794 | 0.353513 | 0.353513 | 48,244 |
04 Feb 2024 | 0.360127 | 0.363832 | 0.351169 | 0.360321 | 0.360321 | 54,477 |
03 Feb 2024 | 0.349614 | 0.371611 | 0.344690 | 0.360153 | 0.360153 | 153,550 |
02 Feb 2024 | 0.349304 | 0.361142 | 0.341851 | 0.349728 | 0.349728 | 27,580 |
01 Feb 2024 | 0.358042 | 0.361236 | 0.345749 | 0.349631 | 0.349631 | 35,916 |
31 Jan 2024 | 0.353429 | 0.361667 | 0.351038 | 0.357832 | 0.357832 | 43,244 |
30 Jan 2024 | 0.354618 | 0.360620 | 0.349150 | 0.353424 | 0.353424 | 42,416 |
29 Jan 2024 | 0.353989 | 0.361079 | 0.349251 | 0.354618 | 0.354618 | 37,879 |
28 Jan 2024 | 0.350121 | 0.362596 | 0.347806 | 0.353248 | 0.353248 | 56,100 |
27 Jan 2024 | 0.354090 | 0.365225 | 0.349575 | 0.350121 | 0.350121 | 63,148 |
26 Jan 2024 | 0.350700 | 0.360298 | 0.347599 | 0.354130 | 0.354130 | 48,533 |
25 Jan 2024 | 0.348271 | 0.365669 | 0.346183 | 0.350931 | 0.350931 | 48,860 |
24 Jan 2024 | 0.357768 | 0.363058 | 0.344934 | 0.348284 | 0.348284 | 39,052 |
23 Jan 2024 | 0.361785 | 0.368540 | 0.350500 | 0.357769 | 0.357769 | 91,673 |
22 Jan 2024 | 0.371736 | 0.378873 | 0.360421 | 0.361807 | 0.361807 | 111,328 |
21 Jan 2024 | 0.363323 | 0.379461 | 0.357622 | 0.371991 | 0.371991 | 48,090 |
20 Jan 2024 | 0.366458 | 0.373140 | 0.356869 | 0.363296 | 0.363296 | 41,732 |
19 Jan 2024 | 0.371549 | 0.375845 | 0.359514 | 0.366513 | 0.366513 | 74,828 |
18 Jan 2024 | 0.375836 | 0.379208 | 0.359379 | 0.371546 | 0.371546 | 64,661 |
17 Jan 2024 | 0.378168 | 0.380430 | 0.372140 | 0.375837 | 0.375837 | 41,330 |
16 Jan 2024 | 0.381543 | 0.385216 | 0.371823 | 0.378168 | 0.378168 | 61,361 |
15 Jan 2024 | 0.373761 | 0.386639 | 0.367143 | 0.381542 | 0.381542 | 58,019 |
14 Jan 2024 | 0.380218 | 0.384641 | 0.365521 | 0.373885 | 0.373885 | 50,906 |
13 Jan 2024 | 0.377284 | 0.382218 | 0.373560 | 0.380218 | 0.380218 | 87,828 |
12 Jan 2024 | 0.390968 | 0.391869 | 0.376240 | 0.377324 | 0.377324 | 111,493 |
11 Jan 2024 | 0.375550 | 0.394631 | 0.374978 | 0.390973 | 0.390973 | 209,396 |
10 Jan 2024 | 0.374497 | 0.380053 | 0.367073 | 0.375544 | 0.375544 | 114,167 |
09 Jan 2024 | 0.374846 | 0.386664 | 0.367911 | 0.374577 | 0.374577 | 122,437 |
08 Jan 2024 | 0.372602 | 0.375866 | 0.366699 | 0.374735 | 0.374735 | 176,573 |
07 Jan 2024 | 0.372842 | 0.374293 | 0.366980 | 0.372534 | 0.372534 | 69,511 |
06 Jan 2024 | 0.376989 | 0.378103 | 0.370865 | 0.372838 | 0.372838 | 61,287 |
05 Jan 2024 | 0.395878 | 0.396687 | 0.371177 | 0.376758 | 0.376758 | 141,372 |
04 Jan 2024 | 0.392487 | 0.397364 | 0.376394 | 0.395887 | 0.395887 | 91,246 |
03 Jan 2024 | 0.397690 | 0.415921 | 0.374077 | 0.392506 | 0.392506 | 240,197 |
02 Jan 2024 | 0.409595 | 0.417869 | 0.396351 | 0.397842 | 0.397842 | 85,245 |
01 Jan 2024 | 0.402108 | 0.416327 | 0.395320 | 0.416327 | 0.416327 | 106,903 |
31 Dec 2023 | 0.407264 | 0.407696 | 0.385550 | 0.402962 | 0.402962 | 411,057 |
30 Dec 2023 | 0.412095 | 0.413087 | 0.391226 | 0.407306 | 0.407306 | 97,523 |
29 Dec 2023 | 0.415428 | 0.416462 | 0.394085 | 0.412119 | 0.412119 | 46,026 |
28 Dec 2023 | 0.412296 | 0.423591 | 0.412219 | 0.415587 | 0.415587 | 106,653 |
27 Dec 2023 | 0.408290 | 0.414491 | 0.398319 | 0.412210 | 0.412210 | 107,742 |
26 Dec 2023 | 0.409488 | 0.415027 | 0.401274 | 0.408296 | 0.408296 | 133,593 |
25 Dec 2023 | 0.390819 | 0.437670 | 0.385865 | 0.409526 | 0.409526 | 238,911 |
24 Dec 2023 | 0.404587 | 0.405715 | 0.385791 | 0.390889 | 0.390889 | 156,680 |
23 Dec 2023 | 0.404068 | 0.419307 | 0.403794 | 0.404492 | 0.404492 | 240,687 |
22 Dec 2023 | 0.405756 | 0.407083 | 0.385875 | 0.404076 | 0.404076 | 88,261 |
21 Dec 2023 | 0.388399 | 0.405971 | 0.383163 | 0.405742 | 0.405742 | 51,857 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |