Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 0.248103 | 0.249165 | 0.243225 | 0.245881 | 0.245881 | 11,224,467 |
22 May 2024 | 0.258206 | 0.262380 | 0.254296 | 0.256034 | 0.256034 | 14,752,438 |
21 May 2024 | 0.237175 | 0.259272 | 0.235299 | 0.258208 | 0.258208 | 14,114,602 |
20 May 2024 | 0.248395 | 0.248882 | 0.236576 | 0.237175 | 0.237175 | 7,152,445 |
19 May 2024 | 0.251121 | 0.252042 | 0.246634 | 0.248395 | 0.248395 | 7,757,294 |
18 May 2024 | 0.249774 | 0.255387 | 0.246870 | 0.251121 | 0.251121 | 11,402,912 |
17 May 2024 | 0.247876 | 0.258780 | 0.243911 | 0.249774 | 0.249774 | 16,537,435 |
16 May 2024 | 0.230252 | 0.249136 | 0.228124 | 0.247868 | 0.247868 | 14,702,132 |
15 May 2024 | 0.247639 | 0.249652 | 0.229898 | 0.230252 | 0.230252 | 16,648,950 |
14 May 2024 | 0.255278 | 0.256102 | 0.240819 | 0.247639 | 0.247639 | 12,589,043 |
13 May 2024 | 0.255460 | 0.262350 | 0.255116 | 0.255278 | 0.255278 | 6,104,722 |
12 May 2024 | 0.260962 | 0.263269 | 0.255144 | 0.255460 | 0.255460 | 8,360,355 |
11 May 2024 | 0.277510 | 0.284538 | 0.256815 | 0.260962 | 0.260962 | 17,493,195 |
10 May 2024 | 0.271219 | 0.279995 | 0.264991 | 0.277508 | 0.277508 | 13,149,835 |
09 May 2024 | 0.271995 | 0.281972 | 0.268807 | 0.271219 | 0.271219 | 20,023,292 |
08 May 2024 | 0.280274 | 0.284172 | 0.271922 | 0.271995 | 0.271995 | 20,277,668 |
07 May 2024 | 0.294943 | 0.296273 | 0.279561 | 0.280274 | 0.280274 | 29,745,093 |
06 May 2024 | 0.290453 | 0.301851 | 0.290216 | 0.294943 | 0.294943 | 54,385,390 |
05 May 2024 | 0.287888 | 0.302097 | 0.279685 | 0.290453 | 0.290453 | 57,458,918 |
04 May 2024 | 0.271628 | 0.291876 | 0.259489 | 0.287888 | 0.287888 | 58,951,647 |
03 May 2024 | 0.283006 | 0.283042 | 0.266566 | 0.271628 | 0.271628 | 28,746,686 |
02 May 2024 | 0.297951 | 0.301394 | 0.266839 | 0.283006 | 0.283006 | 61,870,177 |
01 May 2024 | 0.319812 | 0.326236 | 0.287482 | 0.297951 | 0.297951 | 98,971,286 |
30 Apr 2024 | 0.305724 | 0.334624 | 0.301707 | 0.319811 | 0.319811 | 134,238,049 |
29 Apr 2024 | 0.287369 | 0.327931 | 0.281500 | 0.305724 | 0.305724 | 120,780,192 |
28 Apr 2024 | 0.308845 | 0.309303 | 0.286294 | 0.287369 | 0.287369 | 29,122,894 |
27 Apr 2024 | 0.318554 | 0.319241 | 0.298560 | 0.308845 | 0.308845 | 39,762,866 |
26 Apr 2024 | 0.344118 | 0.352432 | 0.317681 | 0.318554 | 0.318554 | 79,952,905 |
25 Apr 2024 | 0.342466 | 0.356769 | 0.331286 | 0.344167 | 0.344167 | 126,942,786 |
24 Apr 2024 | 0.376583 | 0.405768 | 0.338593 | 0.342466 | 0.342466 | 269,762,677 |
23 Apr 2024 | 0.323418 | 0.388892 | 0.323369 | 0.376583 | 0.376583 | 303,601,352 |
22 Apr 2024 | 0.297262 | 0.341852 | 0.287511 | 0.323418 | 0.323418 | 200,252,183 |
21 Apr 2024 | 0.294374 | 0.320778 | 0.286812 | 0.297262 | 0.297262 | 117,686,673 |
20 Apr 2024 | 0.265349 | 0.315133 | 0.265149 | 0.294373 | 0.294373 | 338,919,560 |
19 Apr 2024 | 0.235025 | 0.272851 | 0.221634 | 0.265349 | 0.265349 | 80,549,006 |
18 Apr 2024 | 0.261657 | 0.263946 | 0.233496 | 0.235025 | 0.235025 | 37,319,927 |
17 Apr 2024 | 0.256621 | 0.270429 | 0.235054 | 0.261657 | 0.261657 | 93,673,182 |
16 Apr 2024 | 0.249904 | 0.299746 | 0.239975 | 0.256621 | 0.256621 | 156,965,544 |
15 Apr 2024 | 0.228202 | 0.251906 | 0.207875 | 0.249908 | 0.249908 | 62,425,560 |
14 Apr 2024 | 0.311798 | 0.313947 | 0.207580 | 0.228202 | 0.228202 | 131,607,573 |
13 Apr 2024 | 0.307967 | 0.385826 | 0.289858 | 0.311827 | 0.311827 | 343,385,065 |
12 Apr 2024 | 0.294850 | 0.315558 | 0.286906 | 0.307967 | 0.307967 | 68,457,840 |
11 Apr 2024 | 0.267488 | 0.294879 | 0.266507 | 0.294850 | 0.294850 | 22,949,231 |
10 Apr 2024 | 0.284923 | 0.285124 | 0.265999 | 0.267488 | 0.267488 | 13,653,546 |
09 Apr 2024 | 0.259196 | 0.289640 | 0.252904 | 0.284923 | 0.284923 | 44,134,542 |
08 Apr 2024 | 0.252175 | 0.261833 | 0.250750 | 0.259196 | 0.259196 | 8,958,672 |
07 Apr 2024 | 0.247556 | 0.254078 | 0.246199 | 0.252175 | 0.252175 | 4,785,849 |
06 Apr 2024 | 0.253836 | 0.254774 | 0.239737 | 0.247556 | 0.247556 | 7,630,007 |
05 Apr 2024 | 0.244134 | 0.259831 | 0.239913 | 0.253836 | 0.253836 | 7,663,006 |
04 Apr 2024 | 0.249158 | 0.255526 | 0.239278 | 0.244134 | 0.244134 | 8,304,409 |
03 Apr 2024 | 0.272633 | 0.272647 | 0.245792 | 0.249158 | 0.249158 | 11,024,679 |
02 Apr 2024 | 0.290361 | 0.290980 | 0.264887 | 0.272633 | 0.272633 | 11,391,674 |
01 Apr 2024 | 0.286636 | 0.293439 | 0.285174 | 0.290361 | 0.290361 | 6,828,424 |
31 Mar 2024 | 0.298120 | 0.298827 | 0.283936 | 0.286636 | 0.286636 | 8,349,888 |
30 Mar 2024 | 0.294288 | 0.299065 | 0.284573 | 0.298120 | 0.298120 | 13,125,912 |
29 Mar 2024 | 0.281493 | 0.297255 | 0.274022 | 0.294288 | 0.294288 | 13,729,519 |
28 Mar 2024 | 0.294989 | 0.298499 | 0.277832 | 0.281496 | 0.281496 | 14,303,862 |
27 Mar 2024 | 0.288606 | 0.302691 | 0.284977 | 0.294992 | 0.294992 | 30,602,697 |
26 Mar 2024 | 0.269970 | 0.290092 | 0.266216 | 0.288606 | 0.288606 | 19,953,072 |
25 Mar 2024 | 0.262179 | 0.272459 | 0.259834 | 0.269970 | 0.269970 | 12,863,174 |
24 Mar 2024 | 0.256371 | 0.283287 | 0.255123 | 0.262179 | 0.262179 | 25,815,541 |
23 Mar 2024 | 0.260613 | 0.267005 | 0.249006 | 0.256371 | 0.256371 | 10,822,798 |
22 Mar 2024 | 0.251999 | 0.263989 | 0.248756 | 0.260613 | 0.260613 | 28,461,005 |
21 Mar 2024 | 0.229911 | 0.254709 | 0.219979 | 0.251999 | 0.251999 | 12,445,020 |
20 Mar 2024 | 0.259197 | 0.261589 | 0.224793 | 0.229911 | 0.229911 | 15,809,906 |
19 Mar 2024 | 0.267476 | 0.269542 | 0.249616 | 0.259197 | 0.259197 | 11,887,451 |
18 Mar 2024 | 0.258722 | 0.270306 | 0.246924 | 0.267476 | 0.267476 | 13,355,421 |
17 Mar 2024 | 0.283168 | 0.292286 | 0.253290 | 0.258722 | 0.258722 | 17,875,815 |
16 Mar 2024 | 0.306290 | 0.309602 | 0.263955 | 0.283168 | 0.283168 | 27,596,356 |
15 Mar 2024 | 0.312967 | 0.314118 | 0.286779 | 0.306290 | 0.306290 | 20,448,175 |
14 Mar 2024 | 0.300533 | 0.323926 | 0.295346 | 0.312967 | 0.312967 | 37,727,704 |
13 Mar 2024 | 0.299499 | 0.302274 | 0.279060 | 0.300533 | 0.300533 | 21,596,298 |
12 Mar 2024 | 0.275622 | 0.302730 | 0.263303 | 0.299545 | 0.299545 | 38,124,435 |
11 Mar 2024 | 0.277180 | 0.282581 | 0.268399 | 0.275620 | 0.275620 | 15,337,385 |
10 Mar 2024 | 0.277207 | 0.281138 | 0.272069 | 0.277180 | 0.277180 | 15,382,080 |
09 Mar 2024 | 0.293461 | 0.294379 | 0.268341 | 0.277207 | 0.277207 | 28,030,625 |
08 Mar 2024 | 0.271144 | 0.296380 | 0.261596 | 0.293465 | 0.293465 | 36,553,727 |
07 Mar 2024 | 0.242216 | 0.271150 | 0.231059 | 0.271144 | 0.271144 | 22,935,769 |
06 Mar 2024 | 0.262198 | 0.275885 | 0.209288 | 0.242171 | 0.242171 | 47,743,303 |
05 Mar 2024 | 0.245342 | 0.279903 | 0.243402 | 0.262204 | 0.262204 | 61,726,253 |
04 Mar 2024 | 0.254139 | 0.254139 | 0.229981 | 0.245343 | 0.245343 | 18,041,645 |
03 Mar 2024 | 0.236201 | 0.254187 | 0.233991 | 0.254166 | 0.254166 | 20,234,423 |
02 Mar 2024 | 0.224144 | 0.236221 | 0.224144 | 0.236185 | 0.236185 | 18,179,254 |
01 Mar 2024 | 0.213919 | 0.232974 | 0.213901 | 0.224263 | 0.224263 | 22,173,130 |
29 Feb 2024 | 0.214263 | 0.225660 | 0.201995 | 0.213912 | 0.213912 | 16,958,304 |
28 Feb 2024 | 0.209877 | 0.215814 | 0.209877 | 0.214264 | 0.214264 | 11,401,374 |
27 Feb 2024 | 0.207605 | 0.211590 | 0.202029 | 0.209880 | 0.209880 | 7,692,101 |
26 Feb 2024 | 0.206423 | 0.207820 | 0.203062 | 0.207628 | 0.207628 | 5,578,956 |
25 Feb 2024 | 0.203206 | 0.208788 | 0.199358 | 0.206423 | 0.206423 | 7,047,976 |
24 Feb 2024 | 0.203977 | 0.206913 | 0.200557 | 0.203125 | 0.203125 | 7,183,096 |
23 Feb 2024 | 0.203686 | 0.207573 | 0.198386 | 0.203976 | 0.203976 | 7,167,929 |
22 Feb 2024 | 0.207010 | 0.207281 | 0.195467 | 0.203691 | 0.203691 | 7,994,338 |
21 Feb 2024 | 0.213102 | 0.223137 | 0.198290 | 0.207010 | 0.207010 | 25,312,778 |
20 Feb 2024 | 0.203396 | 0.213717 | 0.203396 | 0.213102 | 0.213102 | 15,516,190 |
19 Feb 2024 | 0.201444 | 0.205948 | 0.199631 | 0.203390 | 0.203390 | 7,699,215 |
18 Feb 2024 | 0.204205 | 0.204486 | 0.194624 | 0.201456 | 0.201456 | 7,148,965 |
17 Feb 2024 | 0.205094 | 0.208166 | 0.199403 | 0.204214 | 0.204214 | 9,390,491 |
16 Feb 2024 | 0.197990 | 0.208655 | 0.197592 | 0.205050 | 0.205050 | 15,789,805 |
15 Feb 2024 | 0.194743 | 0.200551 | 0.192690 | 0.197994 | 0.197994 | 6,807,316 |
14 Feb 2024 | 0.192839 | 0.196880 | 0.189612 | 0.194744 | 0.194744 | 8,550,149 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |