Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 0.398453 | 0.398453 | 0.373924 | 0.380703 | 0.380703 | 52,857,408 |
25 Apr 2024 | 0.428744 | 0.439563 | 0.396054 | 0.398421 | 0.398421 | 99,998,381 |
24 Apr 2024 | 0.426517 | 0.444267 | 0.412559 | 0.428805 | 0.428805 | 158,160,901 |
23 Apr 2024 | 0.465067 | 0.501283 | 0.421648 | 0.426517 | 0.426517 | 335,970,335 |
22 Apr 2024 | 0.400258 | 0.480393 | 0.400197 | 0.465067 | 0.465067 | 374,937,297 |
21 Apr 2024 | 0.367683 | 0.422837 | 0.355622 | 0.400258 | 0.400258 | 247,829,192 |
20 Apr 2024 | 0.364111 | 0.396770 | 0.354757 | 0.367683 | 0.367683 | 145,566,609 |
19 Apr 2024 | 0.329956 | 0.391891 | 0.329707 | 0.364110 | 0.364110 | 419,209,498 |
18 Apr 2024 | 0.292686 | 0.339855 | 0.276429 | 0.329956 | 0.329956 | 100,161,038 |
17 Apr 2024 | 0.325256 | 0.328001 | 0.290165 | 0.292686 | 0.292686 | 46,475,914 |
16 Apr 2024 | 0.319402 | 0.336729 | 0.292175 | 0.325257 | 0.325257 | 116,441,878 |
15 Apr 2024 | 0.311375 | 0.373666 | 0.298533 | 0.319402 | 0.319402 | 195,366,609 |
14 Apr 2024 | 0.284272 | 0.313887 | 0.258949 | 0.311379 | 0.311379 | 77,780,718 |
13 Apr 2024 | 0.388407 | 0.391084 | 0.258582 | 0.284272 | 0.284272 | 163,943,451 |
12 Apr 2024 | 0.386641 | 0.481073 | 0.360928 | 0.388443 | 0.388443 | 427,754,509 |
11 Apr 2024 | 0.369639 | 0.396284 | 0.359791 | 0.386641 | 0.386641 | 85,946,057 |
10 Apr 2024 | 0.339095 | 0.369675 | 0.333836 | 0.369639 | 0.369639 | 28,770,333 |
09 Apr 2024 | 0.360641 | 0.360896 | 0.337220 | 0.339095 | 0.339095 | 17,308,604 |
08 Apr 2024 | 0.327228 | 0.366568 | 0.319551 | 0.360641 | 0.360641 | 55,863,327 |
07 Apr 2024 | 0.318699 | 0.330904 | 0.316899 | 0.327228 | 0.327228 | 11,310,083 |
06 Apr 2024 | 0.312861 | 0.321104 | 0.311147 | 0.318699 | 0.318699 | 6,048,360 |
05 Apr 2024 | 0.320827 | 0.322221 | 0.302951 | 0.312861 | 0.312861 | 9,642,809 |
04 Apr 2024 | 0.308861 | 0.328919 | 0.303599 | 0.320827 | 0.320827 | 9,685,393 |
03 Apr 2024 | 0.313344 | 0.321430 | 0.302711 | 0.308861 | 0.308861 | 10,506,138 |
02 Apr 2024 | 0.342046 | 0.342064 | 0.308830 | 0.313344 | 0.313344 | 13,864,748 |
01 Apr 2024 | 0.366950 | 0.367826 | 0.332361 | 0.342046 | 0.342046 | 14,292,045 |
31 Mar 2024 | 0.361907 | 0.370616 | 0.359989 | 0.366950 | 0.366950 | 8,629,592 |
30 Mar 2024 | 0.376390 | 0.377300 | 0.358498 | 0.361907 | 0.361907 | 10,542,575 |
29 Mar 2024 | 0.371428 | 0.377599 | 0.359226 | 0.376390 | 0.376390 | 16,572,075 |
28 Mar 2024 | 0.355152 | 0.375300 | 0.346088 | 0.371428 | 0.371428 | 17,328,360 |
27 Mar 2024 | 0.372508 | 0.376763 | 0.350743 | 0.355156 | 0.355156 | 18,046,828 |
26 Mar 2024 | 0.364693 | 0.382513 | 0.359998 | 0.372512 | 0.372512 | 38,644,649 |
25 Mar 2024 | 0.340096 | 0.366623 | 0.335504 | 0.364693 | 0.364693 | 25,213,424 |
24 Mar 2024 | 0.330371 | 0.343325 | 0.327417 | 0.340096 | 0.340096 | 16,204,451 |
23 Mar 2024 | 0.323053 | 0.356970 | 0.321481 | 0.330371 | 0.330371 | 32,530,155 |
22 Mar 2024 | 0.329943 | 0.336684 | 0.313878 | 0.323053 | 0.323053 | 13,637,805 |
21 Mar 2024 | 0.322508 | 0.337780 | 0.318209 | 0.329942 | 0.329942 | 36,032,382 |
20 Mar 2024 | 0.292386 | 0.325642 | 0.279778 | 0.322508 | 0.322508 | 15,927,138 |
19 Mar 2024 | 0.329867 | 0.332876 | 0.285955 | 0.292386 | 0.292386 | 20,106,020 |
18 Mar 2024 | 0.340526 | 0.343213 | 0.317650 | 0.329867 | 0.329867 | 15,128,564 |
17 Mar 2024 | 0.329379 | 0.344238 | 0.314359 | 0.340526 | 0.340526 | 17,002,900 |
16 Mar 2024 | 0.360557 | 0.372110 | 0.322463 | 0.329379 | 0.329379 | 22,757,708 |
15 Mar 2024 | 0.390374 | 0.394254 | 0.336248 | 0.360557 | 0.360557 | 35,138,435 |
14 Mar 2024 | 0.400638 | 0.401982 | 0.365547 | 0.390374 | 0.390374 | 26,061,644 |
13 Mar 2024 | 0.384534 | 0.414660 | 0.377885 | 0.400638 | 0.400638 | 48,296,345 |
12 Mar 2024 | 0.383907 | 0.387447 | 0.356612 | 0.384534 | 0.384534 | 27,632,580 |
11 Mar 2024 | 0.354329 | 0.387772 | 0.338553 | 0.383965 | 0.383965 | 48,869,022 |
10 Mar 2024 | 0.356398 | 0.363342 | 0.344853 | 0.354326 | 0.354326 | 19,717,132 |
09 Mar 2024 | 0.356432 | 0.361488 | 0.349827 | 0.356398 | 0.356398 | 19,778,277 |
08 Mar 2024 | 0.376014 | 0.377191 | 0.345138 | 0.356432 | 0.356432 | 36,041,774 |
07 Mar 2024 | 0.345325 | 0.379564 | 0.333106 | 0.376019 | 0.376019 | 46,836,612 |
06 Mar 2024 | 0.307728 | 0.345333 | 0.293448 | 0.345325 | 0.345325 | 29,210,656 |
05 Mar 2024 | 0.332720 | 0.349939 | 0.265841 | 0.307671 | 0.307671 | 60,656,456 |
04 Mar 2024 | 0.310617 | 0.354863 | 0.308290 | 0.332727 | 0.332727 | 78,328,236 |
03 Mar 2024 | 0.321664 | 0.321664 | 0.291087 | 0.310618 | 0.310618 | 22,841,776 |
02 Mar 2024 | 0.298959 | 0.321724 | 0.296162 | 0.321697 | 0.321697 | 25,610,697 |
01 Mar 2024 | 0.283021 | 0.298961 | 0.283021 | 0.298940 | 0.298940 | 23,009,471 |
29 Feb 2024 | 0.270849 | 0.294711 | 0.270806 | 0.283171 | 0.283171 | 27,997,437 |
28 Feb 2024 | 0.271703 | 0.285832 | 0.255745 | 0.270840 | 0.270840 | 21,471,344 |
27 Feb 2024 | 0.266204 | 0.273783 | 0.266204 | 0.271704 | 0.271704 | 14,457,850 |
26 Feb 2024 | 0.263042 | 0.268298 | 0.256161 | 0.266208 | 0.266208 | 9,756,522 |
25 Feb 2024 | 0.261723 | 0.263366 | 0.257462 | 0.263071 | 0.263071 | 7,068,699 |
24 Feb 2024 | 0.257664 | 0.264722 | 0.252766 | 0.261723 | 0.261723 | 8,936,126 |
23 Feb 2024 | 0.258270 | 0.262574 | 0.254049 | 0.257563 | 0.257563 | 9,108,161 |
22 Feb 2024 | 0.257423 | 0.262772 | 0.250744 | 0.258269 | 0.258269 | 9,075,821 |
21 Feb 2024 | 0.261351 | 0.261892 | 0.246715 | 0.257428 | 0.257428 | 10,103,391 |
20 Feb 2024 | 0.268248 | 0.280888 | 0.250534 | 0.261351 | 0.261351 | 31,957,552 |
19 Feb 2024 | 0.256495 | 0.269663 | 0.256495 | 0.268248 | 0.268248 | 19,531,420 |
18 Feb 2024 | 0.253860 | 0.259535 | 0.251575 | 0.256487 | 0.256487 | 9,709,169 |
17 Feb 2024 | 0.257339 | 0.257693 | 0.245265 | 0.253875 | 0.253875 | 9,009,123 |
16 Feb 2024 | 0.258394 | 0.261945 | 0.250843 | 0.257350 | 0.257350 | 11,833,894 |
15 Feb 2024 | 0.248818 | 0.261861 | 0.248279 | 0.258338 | 0.258338 | 19,893,270 |
14 Feb 2024 | 0.245189 | 0.251746 | 0.242700 | 0.248822 | 0.248822 | 8,554,892 |
13 Feb 2024 | 0.243505 | 0.248173 | 0.238836 | 0.245189 | 0.245189 | 10,764,938 |
12 Feb 2024 | 0.237028 | 0.245173 | 0.232356 | 0.243516 | 0.243516 | 14,857,817 |
11 Feb 2024 | 0.236510 | 0.240337 | 0.235548 | 0.236989 | 0.236989 | 6,610,083 |
10 Feb 2024 | 0.235716 | 0.239111 | 0.232588 | 0.236505 | 0.236505 | 7,207,209 |
09 Feb 2024 | 0.229384 | 0.235846 | 0.229095 | 0.235696 | 0.235696 | 7,879,466 |
08 Feb 2024 | 0.228393 | 0.230962 | 0.226021 | 0.229392 | 0.229392 | 6,417,963 |
07 Feb 2024 | 0.222442 | 0.228837 | 0.219095 | 0.228390 | 0.228390 | 5,994,972 |
06 Feb 2024 | 0.221713 | 0.224398 | 0.220368 | 0.222427 | 0.222427 | 6,907,457 |
05 Feb 2024 | 0.221901 | 0.226438 | 0.219150 | 0.221727 | 0.221727 | 5,617,389 |
04 Feb 2024 | 0.231096 | 0.231115 | 0.221567 | 0.221920 | 0.221920 | 4,817,222 |
03 Feb 2024 | 0.232417 | 0.234597 | 0.228460 | 0.231092 | 0.231092 | 4,575,360 |
02 Feb 2024 | 0.228727 | 0.232688 | 0.227835 | 0.232348 | 0.232348 | 7,192,616 |
01 Feb 2024 | 0.226084 | 0.229596 | 0.222465 | 0.228730 | 0.228730 | 8,590,674 |
31 Jan 2024 | 0.234096 | 0.238051 | 0.225710 | 0.226120 | 0.226120 | 9,125,601 |
30 Jan 2024 | 0.239992 | 0.241430 | 0.233640 | 0.234122 | 0.234122 | 8,277,082 |
29 Jan 2024 | 0.233627 | 0.240229 | 0.231725 | 0.239992 | 0.239992 | 8,917,673 |
28 Jan 2024 | 0.236721 | 0.238647 | 0.232153 | 0.233584 | 0.233584 | 8,199,660 |
27 Jan 2024 | 0.235264 | 0.237225 | 0.230826 | 0.236681 | 0.236681 | 7,976,221 |
26 Jan 2024 | 0.226079 | 0.235307 | 0.222024 | 0.235278 | 0.235278 | 12,765,267 |
25 Jan 2024 | 0.228277 | 0.249310 | 0.222680 | 0.226097 | 0.226097 | 62,376,809 |
24 Jan 2024 | 0.216980 | 0.228292 | 0.214715 | 0.228277 | 0.228277 | 9,052,487 |
23 Jan 2024 | 0.223520 | 0.227424 | 0.207692 | 0.216970 | 0.216970 | 10,120,701 |
22 Jan 2024 | 0.236697 | 0.237722 | 0.222332 | 0.223520 | 0.223520 | 7,957,965 |
21 Jan 2024 | 0.240064 | 0.242400 | 0.236629 | 0.236635 | 0.236635 | 7,209,569 |
20 Jan 2024 | 0.233964 | 0.240260 | 0.232265 | 0.240044 | 0.240044 | 7,266,303 |
19 Jan 2024 | 0.234456 | 0.235518 | 0.221642 | 0.233964 | 0.233964 | 11,147,756 |
18 Jan 2024 | 0.248342 | 0.255030 | 0.232723 | 0.234456 | 0.234456 | 11,976,963 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |