Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 May 2024 | 0.521661 | 0.523462 | 0.508299 | 0.515778 | 0.515778 | 8,849,455 |
04 May 2024 | 0.516677 | 0.537814 | 0.502678 | 0.529893 | 0.529893 | 13,101,550 |
03 May 2024 | 0.489979 | 0.526108 | 0.473418 | 0.516677 | 0.516677 | 11,006,904 |
02 May 2024 | 0.483535 | 0.493678 | 0.452988 | 0.489979 | 0.489979 | 12,342,992 |
01 May 2024 | 0.508113 | 0.515868 | 0.463703 | 0.483535 | 0.483535 | 13,205,188 |
30 Apr 2024 | 0.518648 | 0.525101 | 0.495001 | 0.508109 | 0.508109 | 10,737,612 |
29 Apr 2024 | 0.528487 | 0.539010 | 0.517137 | 0.518648 | 0.518648 | 9,744,869 |
28 Apr 2024 | 0.516477 | 0.533280 | 0.499805 | 0.528487 | 0.528487 | 10,835,048 |
27 Apr 2024 | 0.534607 | 0.539277 | 0.515985 | 0.516477 | 0.516477 | 11,101,911 |
26 Apr 2024 | 0.533863 | 0.545951 | 0.515386 | 0.534607 | 0.534607 | 12,453,430 |
25 Apr 2024 | 0.566357 | 0.582292 | 0.525928 | 0.533856 | 0.533856 | 14,024,421 |
24 Apr 2024 | 0.574745 | 0.580768 | 0.560621 | 0.566357 | 0.566357 | 10,773,320 |
23 Apr 2024 | 0.556059 | 0.580981 | 0.551418 | 0.574745 | 0.574745 | 11,964,705 |
22 Apr 2024 | 0.573286 | 0.573843 | 0.543965 | 0.556059 | 0.556059 | 12,494,534 |
21 Apr 2024 | 0.532126 | 0.578436 | 0.523400 | 0.573286 | 0.573286 | 11,593,551 |
20 Apr 2024 | 0.521169 | 0.538517 | 0.479765 | 0.532126 | 0.532126 | 15,597,902 |
19 Apr 2024 | 0.499681 | 0.525204 | 0.486806 | 0.521169 | 0.521169 | 11,957,935 |
18 Apr 2024 | 0.515887 | 0.521695 | 0.481436 | 0.499681 | 0.499681 | 15,626,973 |
17 Apr 2024 | 0.512843 | 0.525108 | 0.492857 | 0.515887 | 0.515887 | 13,505,635 |
16 Apr 2024 | 0.525762 | 0.560116 | 0.488796 | 0.512843 | 0.512843 | 16,154,570 |
15 Apr 2024 | 0.486677 | 0.532457 | 0.467661 | 0.525762 | 0.525762 | 24,254,393 |
14 Apr 2024 | 0.591239 | 0.593610 | 0.425057 | 0.486677 | 0.486677 | 39,455,629 |
13 Apr 2024 | 0.761190 | 0.774371 | 0.554709 | 0.591239 | 0.591239 | 28,503,224 |
12 Apr 2024 | 0.769701 | 0.791817 | 0.753758 | 0.761190 | 0.761190 | 13,524,025 |
11 Apr 2024 | 0.780891 | 0.785016 | 0.735477 | 0.769701 | 0.769701 | 15,443,797 |
10 Apr 2024 | 0.817044 | 0.818603 | 0.772621 | 0.780891 | 0.780891 | 15,084,220 |
09 Apr 2024 | 0.769832 | 0.820698 | 0.747373 | 0.817044 | 0.817044 | 15,405,563 |
08 Apr 2024 | 0.756713 | 0.778133 | 0.752464 | 0.769832 | 0.769832 | 10,962,734 |
07 Apr 2024 | 0.750664 | 0.768630 | 0.748053 | 0.756713 | 0.756713 | 12,367,065 |
06 Apr 2024 | 0.770074 | 0.770562 | 0.727484 | 0.750664 | 0.750664 | 15,431,700 |
05 Apr 2024 | 0.742672 | 0.790707 | 0.724763 | 0.770074 | 0.770074 | 14,315,695 |
04 Apr 2024 | 0.765646 | 0.797376 | 0.727262 | 0.742672 | 0.742672 | 19,354,564 |
03 Apr 2024 | 0.832754 | 0.832935 | 0.744024 | 0.765646 | 0.765646 | 18,461,280 |
02 Apr 2024 | 0.885949 | 0.893033 | 0.811733 | 0.832754 | 0.832754 | 18,613,317 |
01 Apr 2024 | 0.874807 | 0.889513 | 0.870769 | 0.885949 | 0.885949 | 12,294,666 |
31 Mar 2024 | 0.914663 | 0.926005 | 0.867781 | 0.874807 | 0.874807 | 17,949,029 |
30 Mar 2024 | 0.872836 | 0.917066 | 0.861878 | 0.914663 | 0.914663 | 25,512,189 |
29 Mar 2024 | 0.868500 | 0.881695 | 0.843442 | 0.872836 | 0.872836 | 14,321,908 |
28 Mar 2024 | 0.895169 | 0.908689 | 0.850049 | 0.868500 | 0.868500 | 19,300,783 |
27 Mar 2024 | 0.868162 | 0.902824 | 0.861562 | 0.895169 | 0.895169 | 23,029,880 |
26 Mar 2024 | 0.837634 | 0.884498 | 0.832829 | 0.868162 | 0.868162 | 19,348,725 |
25 Mar 2024 | 0.799277 | 0.840924 | 0.794523 | 0.837634 | 0.837634 | 12,329,619 |
24 Mar 2024 | 0.798297 | 0.824338 | 0.782315 | 0.799277 | 0.799277 | 13,318,326 |
23 Mar 2024 | 0.807813 | 0.832890 | 0.763297 | 0.798297 | 0.798297 | 16,938,816 |
22 Mar 2024 | 0.821195 | 0.830415 | 0.786166 | 0.807811 | 0.807811 | 18,097,913 |
21 Mar 2024 | 0.751803 | 0.827980 | 0.713801 | 0.821195 | 0.821195 | 22,665,356 |
20 Mar 2024 | 0.854548 | 0.864257 | 0.729191 | 0.751770 | 0.751770 | 26,292,433 |
19 Mar 2024 | 0.886915 | 0.900716 | 0.836011 | 0.854550 | 0.854550 | 21,113,854 |
18 Mar 2024 | 0.832277 | 0.898259 | 0.801902 | 0.886915 | 0.886915 | 21,138,877 |
17 Mar 2024 | 0.936264 | 0.953593 | 0.813186 | 0.832276 | 0.832276 | 23,836,398 |
16 Mar 2024 | 1.029491 | 1.037791 | 0.869835 | 0.936264 | 0.936264 | 45,927,643 |
15 Mar 2024 | 1.030843 | 1.043638 | 0.959694 | 1.029494 | 1.029494 | 29,043,305 |
14 Mar 2024 | 0.998324 | 1.051847 | 0.984000 | 1.030846 | 1.030846 | 28,311,029 |
13 Mar 2024 | 1.002029 | 1.006271 | 0.925113 | 0.998324 | 0.998324 | 33,709,950 |
12 Mar 2024 | 0.909708 | 1.089463 | 0.876118 | 1.002029 | 1.002029 | 58,712,368 |
11 Mar 2024 | 0.933488 | 0.943883 | 0.882641 | 0.909706 | 0.909706 | 22,407,103 |
10 Mar 2024 | 0.927911 | 0.987090 | 0.919406 | 0.933486 | 0.933486 | 24,490,250 |
09 Mar 2024 | 0.918940 | 0.972822 | 0.882743 | 0.927911 | 0.927911 | 30,889,252 |
08 Mar 2024 | 0.933476 | 0.935221 | 0.889669 | 0.918952 | 0.918952 | 26,398,269 |
07 Mar 2024 | 0.819717 | 0.941834 | 0.793001 | 0.933476 | 0.933476 | 34,721,099 |
06 Mar 2024 | 0.933791 | 0.978448 | 0.716312 | 0.819702 | 0.819702 | 58,964,803 |
05 Mar 2024 | 0.920633 | 0.978400 | 0.881169 | 0.933808 | 0.933808 | 58,123,777 |
04 Mar 2024 | 0.848987 | 1.059849 | 0.844545 | 0.920658 | 0.920658 | 140,702,924 |
03 Mar 2024 | 0.767944 | 0.851929 | 0.758434 | 0.849289 | 0.849289 | 39,594,588 |
02 Mar 2024 | 0.693663 | 0.824258 | 0.693663 | 0.767570 | 0.767570 | 50,579,121 |
01 Mar 2024 | 0.710556 | 0.744698 | 0.674919 | 0.693749 | 0.693749 | 46,902,312 |
29 Feb 2024 | 0.628973 | 0.739275 | 0.612759 | 0.710730 | 0.710730 | 74,904,705 |
28 Feb 2024 | 0.605400 | 0.634803 | 0.600202 | 0.628858 | 0.628858 | 21,021,029 |
27 Feb 2024 | 0.608043 | 0.614288 | 0.574298 | 0.605400 | 0.605400 | 17,082,628 |
26 Feb 2024 | 0.591822 | 0.609532 | 0.581420 | 0.608003 | 0.608003 | 17,565,712 |
25 Feb 2024 | 0.560943 | 0.662337 | 0.550430 | 0.591820 | 0.591820 | 44,926,378 |
24 Feb 2024 | 0.549632 | 0.569656 | 0.539670 | 0.560949 | 0.560949 | 12,263,725 |
23 Feb 2024 | 0.546171 | 0.561508 | 0.532868 | 0.549613 | 0.549613 | 10,578,455 |
22 Feb 2024 | 0.571314 | 0.571362 | 0.525621 | 0.546163 | 0.546163 | 11,635,023 |
21 Feb 2024 | 0.572969 | 0.576636 | 0.536377 | 0.571333 | 0.571333 | 15,026,202 |
20 Feb 2024 | 0.558809 | 0.582601 | 0.558809 | 0.572945 | 0.572945 | 15,677,644 |
19 Feb 2024 | 0.547500 | 0.564982 | 0.545818 | 0.558775 | 0.558775 | 10,019,291 |
18 Feb 2024 | 0.552336 | 0.554188 | 0.530366 | 0.547479 | 0.547479 | 8,577,270 |
17 Feb 2024 | 0.551893 | 0.563729 | 0.541180 | 0.552333 | 0.552333 | 9,753,000 |
16 Feb 2024 | 0.542789 | 0.564515 | 0.538308 | 0.551677 | 0.551677 | 14,145,247 |
15 Feb 2024 | 0.525058 | 0.547614 | 0.519870 | 0.542790 | 0.542790 | 11,085,381 |
14 Feb 2024 | 0.528065 | 0.532362 | 0.512687 | 0.525061 | 0.525061 | 9,733,442 |
13 Feb 2024 | 0.510460 | 0.531397 | 0.504146 | 0.528103 | 0.528103 | 8,886,922 |
12 Feb 2024 | 0.515513 | 0.521478 | 0.507714 | 0.510397 | 0.510397 | 8,457,203 |
11 Feb 2024 | 0.516375 | 0.521783 | 0.507525 | 0.515503 | 0.515503 | 8,495,661 |
10 Feb 2024 | 0.498141 | 0.520312 | 0.498141 | 0.516363 | 0.516363 | 10,434,308 |
09 Feb 2024 | 0.491593 | 0.504812 | 0.491593 | 0.498097 | 0.498097 | 9,581,541 |
08 Feb 2024 | 0.482634 | 0.499729 | 0.475817 | 0.491673 | 0.491673 | 14,998,652 |
07 Feb 2024 | 0.492126 | 0.496586 | 0.480297 | 0.482695 | 0.482695 | 10,510,253 |
06 Feb 2024 | 0.487801 | 0.501451 | 0.477447 | 0.492099 | 0.492099 | 8,154,980 |
05 Feb 2024 | 0.504568 | 0.504729 | 0.486500 | 0.487828 | 0.487828 | 6,945,224 |
04 Feb 2024 | 0.509418 | 0.512970 | 0.500773 | 0.504564 | 0.504564 | 6,869,112 |
03 Feb 2024 | 0.499257 | 0.511081 | 0.497961 | 0.509304 | 0.509304 | 8,576,975 |
02 Feb 2024 | 0.494781 | 0.501032 | 0.485745 | 0.499244 | 0.499244 | 8,517,180 |
01 Feb 2024 | 0.513112 | 0.514884 | 0.491005 | 0.494735 | 0.494735 | 10,307,033 |
31 Jan 2024 | 0.525490 | 0.531789 | 0.512268 | 0.513133 | 0.513133 | 10,775,314 |
30 Jan 2024 | 0.514894 | 0.529987 | 0.512923 | 0.525490 | 0.525490 | 9,569,621 |
29 Jan 2024 | 0.524636 | 0.532423 | 0.511244 | 0.514949 | 0.514949 | 10,122,162 |
28 Jan 2024 | 0.520343 | 0.528412 | 0.516407 | 0.524642 | 0.524642 | 10,179,453 |
27 Jan 2024 | 0.495372 | 0.522992 | 0.490623 | 0.520269 | 0.520269 | 10,419,430 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |