Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.249656 | 0.250373 | 0.244356 | 0.245007 | 0.245007 | 32,176 |
01 May 2024 | 0.281165 | 0.282456 | 0.260445 | 0.262757 | 0.262757 | 21,471 |
30 Apr 2024 | 0.283474 | 0.283680 | 0.279153 | 0.281165 | 0.281165 | 21,690 |
29 Apr 2024 | 0.283619 | 0.282996 | 0.281485 | 0.283474 | 0.283474 | 17,734 |
28 Apr 2024 | 0.285684 | 0.288500 | 0.280856 | 0.283619 | 0.283619 | 19,373 |
27 Apr 2024 | 0.290102 | 0.291927 | 0.284321 | 0.285684 | 0.285684 | 42,228 |
26 Apr 2024 | 0.294526 | 0.296812 | 0.288531 | 0.290102 | 0.290102 | 19,401 |
25 Apr 2024 | 0.296346 | 0.298021 | 0.294096 | 0.294526 | 0.294526 | 19,989 |
24 Apr 2024 | 0.298072 | 0.300074 | 0.296940 | 0.296346 | 0.296346 | 22,732 |
23 Apr 2024 | 0.297571 | 0.300849 | 0.295886 | 0.298072 | 0.298072 | 38,441 |
22 Apr 2024 | 0.297621 | 0.299387 | 0.296385 | 0.297571 | 0.297571 | 42,135 |
21 Apr 2024 | 0.305139 | 0.305221 | 0.296646 | 0.297621 | 0.297621 | 24,799 |
20 Apr 2024 | 0.300518 | 0.305374 | 0.300699 | 0.305139 | 0.305139 | 20,032 |
19 Apr 2024 | 0.304586 | 0.305363 | 0.299133 | 0.300518 | 0.300518 | 25,818 |
18 Apr 2024 | 0.304027 | 0.305395 | 0.302844 | 0.304586 | 0.304586 | 18,597 |
17 Apr 2024 | 0.295523 | 0.306106 | 0.293763 | 0.304027 | 0.304027 | 32,898 |
16 Apr 2024 | 0.292495 | 0.297058 | 0.290535 | 0.295523 | 0.295523 | 26,943 |
15 Apr 2024 | 0.301395 | 0.305060 | 0.290855 | 0.292495 | 0.292495 | 27,122 |
14 Apr 2024 | 0.308232 | 0.309869 | 0.301395 | 0.301395 | 0.301395 | 42,147 |
13 Apr 2024 | 0.306564 | 0.312227 | 0.307253 | 0.308232 | 0.308232 | 27,994 |
12 Apr 2024 | 0.311126 | 0.313607 | 0.304534 | 0.306564 | 0.306564 | 43,322 |
11 Apr 2024 | 0.289528 | 0.313025 | 0.286737 | 0.311126 | 0.311126 | 42,168 |
10 Apr 2024 | 0.308866 | 0.309513 | 0.283096 | 0.289528 | 0.289528 | 26,353 |
09 Apr 2024 | 0.304995 | 0.310062 | 0.299873 | 0.308866 | 0.308866 | 48,868 |
08 Apr 2024 | 0.304934 | 0.304965 | 0.300390 | 0.304995 | 0.304995 | 26,440 |
07 Apr 2024 | 0.301662 | 0.305852 | 0.300380 | 0.304934 | 0.304934 | 45,908 |
06 Apr 2024 | 0.311619 | 0.314153 | 0.301439 | 0.301662 | 0.301662 | 39,415 |
05 Apr 2024 | 0.311724 | 0.313746 | 0.308282 | 0.311619 | 0.311619 | 44,832 |
04 Apr 2024 | 0.318616 | 0.319316 | 0.310080 | 0.311724 | 0.311724 | 19,510 |
03 Apr 2024 | 0.327134 | 0.327301 | 0.315751 | 0.318616 | 0.318616 | 46,182 |
02 Apr 2024 | 0.324349 | 0.327357 | 0.324644 | 0.327134 | 0.327134 | 27,948 |
01 Apr 2024 | 0.308029 | 0.327200 | 0.307071 | 0.324349 | 0.324349 | 42,177 |
31 Mar 2024 | 0.315264 | 0.317720 | 0.307408 | 0.308029 | 0.308029 | 23,398 |
30 Mar 2024 | 0.308889 | 0.318327 | 0.308238 | 0.315264 | 0.315264 | 19,455 |
29 Mar 2024 | 0.309672 | 0.309567 | 0.305394 | 0.308889 | 0.308889 | 22,689 |
28 Mar 2024 | 0.311215 | 0.314513 | 0.304354 | 0.309672 | 0.309672 | 35,503 |
27 Mar 2024 | 0.306778 | 0.313457 | 0.303768 | 0.311215 | 0.311215 | 51,728 |
26 Mar 2024 | 0.313596 | 0.314047 | 0.305472 | 0.306778 | 0.306778 | 36,813 |
25 Mar 2024 | 0.320515 | 0.323492 | 0.309763 | 0.313596 | 0.313596 | 23,446 |
24 Mar 2024 | 0.333350 | 0.334306 | 0.317108 | 0.320515 | 0.320515 | 26,522 |
23 Mar 2024 | 0.333207 | 0.333207 | 0.330758 | 0.333350 | 0.333350 | 24,614 |
22 Mar 2024 | 0.321830 | 0.333208 | 0.317936 | 0.333207 | 0.333207 | 21,146 |
21 Mar 2024 | 0.314066 | 0.322196 | 0.307850 | 0.321830 | 0.321830 | 24,101 |
20 Mar 2024 | 0.300408 | 0.314224 | 0.291568 | 0.314066 | 0.314066 | 56,212 |
19 Mar 2024 | 0.303512 | 0.307721 | 0.299583 | 0.300408 | 0.300408 | 23,120 |
18 Mar 2024 | 0.296509 | 0.304138 | 0.295794 | 0.303512 | 0.303512 | 47,167 |
17 Mar 2024 | 0.299972 | 0.300465 | 0.295720 | 0.296509 | 0.296509 | 37,136 |
16 Mar 2024 | 0.298489 | 0.300650 | 0.294809 | 0.299972 | 0.299972 | 20,116 |
15 Mar 2024 | 0.300220 | 0.302936 | 0.288732 | 0.298489 | 0.298489 | 100,397 |
14 Mar 2024 | 0.302848 | 0.303965 | 0.299112 | 0.300220 | 0.300220 | 82,938 |
13 Mar 2024 | 0.295719 | 0.309439 | 0.294436 | 0.302848 | 0.302848 | 133,262 |
12 Mar 2024 | 0.293357 | 0.298973 | 0.283521 | 0.295719 | 0.295719 | 144,014 |
11 Mar 2024 | 0.277063 | 0.300145 | 0.272541 | 0.293357 | 0.293357 | 105,465 |
10 Mar 2024 | 0.272016 | 0.280317 | 0.271584 | 0.277063 | 0.277063 | 156,041 |
09 Mar 2024 | 0.285847 | 0.286894 | 0.271909 | 0.272016 | 0.272016 | 90,257 |
08 Mar 2024 | 0.284452 | 0.292169 | 0.283845 | 0.285847 | 0.285847 | 109,908 |
07 Mar 2024 | 0.285650 | 0.293985 | 0.283932 | 0.284452 | 0.284452 | 167,963 |
06 Mar 2024 | 0.304046 | 0.312530 | 0.284847 | 0.285650 | 0.285650 | 104,326 |
05 Mar 2024 | 0.266102 | 0.308887 | 0.243173 | 0.304046 | 0.304046 | 151,376 |
04 Mar 2024 | 0.254974 | 0.266796 | 0.252089 | 0.266102 | 0.266102 | 74,868 |
03 Mar 2024 | 0.281794 | 0.284031 | 0.251242 | 0.254974 | 0.254974 | 111,425 |
02 Mar 2024 | 0.296926 | 0.297831 | 0.280149 | 0.281794 | 0.281794 | 111,024 |
01 Mar 2024 | 0.310065 | 0.313282 | 0.296544 | 0.296926 | 0.296926 | 153,792 |
29 Feb 2024 | 0.318716 | 0.323961 | 0.309889 | 0.310065 | 0.310065 | 81,897 |
28 Feb 2024 | 0.318828 | 0.322275 | 0.314361 | 0.318716 | 0.318716 | 190,609 |
27 Feb 2024 | 0.326079 | 0.328600 | 0.318123 | 0.318828 | 0.318828 | 107,036 |
26 Feb 2024 | 0.343320 | 0.347798 | 0.321670 | 0.326079 | 0.326079 | 184,160 |
25 Feb 2024 | 0.362992 | 0.363844 | 0.343320 | 0.343320 | 0.343320 | 124,620 |
24 Feb 2024 | 0.368434 | 0.369716 | 0.362366 | 0.362992 | 0.362992 | 100,403 |
23 Feb 2024 | 0.363447 | 0.369007 | 0.358147 | 0.368434 | 0.368434 | 200,189 |
22 Feb 2024 | 0.371857 | 0.373793 | 0.359886 | 0.363447 | 0.363447 | 213,922 |
21 Feb 2024 | 0.373642 | 0.372962 | 0.371229 | 0.371857 | 0.371857 | 211,807 |
20 Feb 2024 | 0.358098 | 0.374269 | 0.356827 | 0.373642 | 0.373642 | 129,719 |
19 Feb 2024 | 0.363300 | 0.368304 | 0.357325 | 0.358098 | 0.358098 | 97,459 |
18 Feb 2024 | 0.371700 | 0.373001 | 0.362817 | 0.363300 | 0.363300 | 221,270 |
17 Feb 2024 | 0.355940 | 0.377304 | 0.353491 | 0.371700 | 0.371700 | 172,954 |
16 Feb 2024 | 0.354995 | 0.357273 | 0.351618 | 0.355940 | 0.355940 | 210,268 |
15 Feb 2024 | 0.345950 | 0.356510 | 0.342564 | 0.354995 | 0.354995 | 120,814 |
14 Feb 2024 | 0.359847 | 0.362299 | 0.342977 | 0.345950 | 0.345950 | 88,911 |
13 Feb 2024 | 0.369351 | 0.371517 | 0.358961 | 0.359847 | 0.359847 | 165,352 |
12 Feb 2024 | 0.367297 | 0.371468 | 0.366356 | 0.369351 | 0.369351 | 210,887 |
11 Feb 2024 | 0.370459 | 0.371747 | 0.366484 | 0.367297 | 0.367297 | 134,704 |
10 Feb 2024 | 0.395986 | 0.396097 | 0.367198 | 0.370459 | 0.370459 | 143,455 |
09 Feb 2024 | 0.405123 | 0.410091 | 0.395610 | 0.395986 | 0.395986 | 240,723 |
08 Feb 2024 | 0.400301 | 0.416320 | 0.397318 | 0.405123 | 0.405123 | 107,229 |
07 Feb 2024 | 0.401909 | 0.402066 | 0.398268 | 0.400301 | 0.400301 | 134,666 |
06 Feb 2024 | 0.398374 | 0.401924 | 0.395838 | 0.401909 | 0.401909 | 123,922 |
05 Feb 2024 | 0.375924 | 0.399375 | 0.371478 | 0.398374 | 0.398374 | 163,298 |
04 Feb 2024 | 0.378083 | 0.378119 | 0.371223 | 0.375924 | 0.375924 | 149,980 |
03 Feb 2024 | 0.378146 | 0.379167 | 0.371073 | 0.378083 | 0.378083 | 215,595 |
02 Feb 2024 | 0.376895 | 0.382430 | 0.374940 | 0.378146 | 0.378146 | 181,283 |
01 Feb 2024 | 0.403110 | 0.406893 | 0.374647 | 0.376895 | 0.376895 | 48,965 |
31 Jan 2024 | 0.400415 | 0.407068 | 0.396562 | 0.403110 | 0.403110 | 21,333 |
30 Jan 2024 | 0.382255 | 0.420963 | 0.372074 | 0.400415 | 0.400415 | 28,668 |
29 Jan 2024 | 0.373576 | 0.383782 | 0.358483 | 0.382255 | 0.382255 | 30,111 |
28 Jan 2024 | 0.385569 | 0.390302 | 0.372212 | 0.373576 | 0.373576 | 11,963 |
27 Jan 2024 | 0.385221 | 0.390078 | 0.382702 | 0.385569 | 0.385569 | 15,172 |
26 Jan 2024 | 0.386719 | 0.390559 | 0.383463 | 0.385221 | 0.385221 | 17,403 |
25 Jan 2024 | 0.398197 | 0.398197 | 0.385405 | 0.386719 | 0.386719 | 16,955 |
24 Jan 2024 | 0.394610 | 0.401647 | 0.393619 | 0.398197 | 0.398197 | 42,679 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |