Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 0.292777 | 0.304151 | 0.290559 | 0.303399 | 0.303399 | 2,014,789 |
05 May 2024 | 0.299236 | 0.301504 | 0.293280 | 0.295858 | 0.295858 | 1,824,750 |
04 May 2024 | 0.283387 | 0.301230 | 0.279886 | 0.299320 | 0.299320 | 2,065,356 |
03 May 2024 | 0.265451 | 0.290246 | 0.256995 | 0.283776 | 0.283776 | 2,176,794 |
02 May 2024 | 0.265230 | 0.265900 | 0.247941 | 0.265571 | 0.265571 | 1,868,150 |
01 May 2024 | 0.278031 | 0.281764 | 0.251869 | 0.265136 | 0.265136 | 1,580,541 |
30 Apr 2024 | 0.277902 | 0.280148 | 0.270825 | 0.277951 | 0.277951 | 1,394,173 |
29 Apr 2024 | 0.295298 | 0.298939 | 0.277176 | 0.277946 | 0.277946 | 1,553,040 |
28 Apr 2024 | 0.292450 | 0.296390 | 0.285046 | 0.295334 | 0.295334 | 1,292,934 |
27 Apr 2024 | 0.309912 | 0.311178 | 0.291885 | 0.292300 | 0.292300 | 1,912,928 |
26 Apr 2024 | 0.307462 | 0.318400 | 0.298471 | 0.310379 | 0.310379 | 1,761,376 |
25 Apr 2024 | 0.326070 | 0.336720 | 0.304072 | 0.307170 | 0.307170 | 2,215,286 |
24 Apr 2024 | 0.328278 | 0.335157 | 0.321789 | 0.325645 | 0.325645 | 2,244,449 |
23 Apr 2024 | 0.321116 | 0.337680 | 0.319110 | 0.328278 | 0.328278 | 1,882,359 |
22 Apr 2024 | 0.330749 | 0.334863 | 0.317249 | 0.321116 | 0.321116 | 1,555,411 |
21 Apr 2024 | 0.305825 | 0.334680 | 0.304763 | 0.330898 | 0.330898 | 1,640,176 |
20 Apr 2024 | 0.290626 | 0.314103 | 0.271735 | 0.305878 | 0.305878 | 2,026,879 |
19 Apr 2024 | 0.270526 | 0.291283 | 0.268669 | 0.290200 | 0.290200 | 1,575,015 |
18 Apr 2024 | 0.281861 | 0.282101 | 0.261293 | 0.270604 | 0.270604 | 1,182,851 |
17 Apr 2024 | 0.275399 | 0.286033 | 0.265269 | 0.282061 | 0.282061 | 1,227,170 |
16 Apr 2024 | 0.296314 | 0.311835 | 0.272480 | 0.275451 | 0.275451 | 1,597,729 |
15 Apr 2024 | 0.284391 | 0.301183 | 0.269248 | 0.296483 | 0.296483 | 1,697,101 |
14 Apr 2024 | 0.326410 | 0.331926 | 0.257028 | 0.284561 | 0.284561 | 2,437,859 |
13 Apr 2024 | 0.381562 | 0.396108 | 0.315296 | 0.327465 | 0.327465 | 2,992,213 |
12 Apr 2024 | 0.388526 | 0.394267 | 0.373664 | 0.381874 | 0.381874 | 2,188,580 |
11 Apr 2024 | 0.379570 | 0.389750 | 0.367179 | 0.388117 | 0.388117 | 2,931,286 |
10 Apr 2024 | 0.393901 | 0.400634 | 0.378336 | 0.379120 | 0.379120 | 3,041,958 |
09 Apr 2024 | 0.386029 | 0.405023 | 0.381774 | 0.395002 | 0.395002 | 2,468,912 |
08 Apr 2024 | 0.367055 | 0.388502 | 0.366208 | 0.386107 | 0.386107 | 2,551,677 |
07 Apr 2024 | 0.357496 | 0.371104 | 0.357496 | 0.367267 | 0.367267 | 1,843,274 |
06 Apr 2024 | 0.369630 | 0.370528 | 0.349687 | 0.357437 | 0.357437 | 2,041,373 |
05 Apr 2024 | 0.348638 | 0.370691 | 0.338830 | 0.369747 | 0.369747 | 2,253,724 |
04 Apr 2024 | 0.350315 | 0.364719 | 0.341304 | 0.348848 | 0.348848 | 2,266,343 |
03 Apr 2024 | 0.378592 | 0.379871 | 0.343062 | 0.350109 | 0.350109 | 2,838,528 |
02 Apr 2024 | 0.385704 | 0.396720 | 0.356642 | 0.379478 | 0.379478 | 3,259,945 |
01 Apr 2024 | 0.367594 | 0.388998 | 0.363663 | 0.385510 | 0.385510 | 3,058,194 |
31 Mar 2024 | 0.361973 | 0.387351 | 0.360673 | 0.368261 | 0.368261 | 3,930,487 |
30 Mar 2024 | 0.381811 | 0.388746 | 0.346622 | 0.362107 | 0.362107 | 4,291,304 |
29 Mar 2024 | 0.354743 | 0.439088 | 0.348520 | 0.382218 | 0.382218 | 8,573,157 |
28 Mar 2024 | 0.360694 | 0.379341 | 0.351062 | 0.354887 | 0.354887 | 3,206,819 |
27 Mar 2024 | 0.354517 | 0.370171 | 0.348650 | 0.361456 | 0.361456 | 2,468,676 |
26 Mar 2024 | 0.340173 | 0.361004 | 0.338610 | 0.354379 | 0.354379 | 2,665,730 |
25 Mar 2024 | 0.327462 | 0.342216 | 0.321623 | 0.340900 | 0.340900 | 2,140,952 |
24 Mar 2024 | 0.321475 | 0.340671 | 0.320326 | 0.327529 | 0.327529 | 2,451,572 |
23 Mar 2024 | 0.312876 | 0.323935 | 0.304925 | 0.321391 | 0.321391 | 2,418,062 |
22 Mar 2024 | 0.302628 | 0.320211 | 0.301159 | 0.313159 | 0.313159 | 2,152,906 |
21 Mar 2024 | 0.296196 | 0.305017 | 0.275820 | 0.302955 | 0.302955 | 2,688,223 |
20 Mar 2024 | 0.318887 | 0.321361 | 0.292007 | 0.296909 | 0.296909 | 2,552,238 |
19 Mar 2024 | 0.333053 | 0.335847 | 0.307240 | 0.319704 | 0.319704 | 2,537,220 |
18 Mar 2024 | 0.316471 | 0.336030 | 0.297625 | 0.333100 | 0.333100 | 2,363,476 |
17 Mar 2024 | 0.343197 | 0.357026 | 0.309833 | 0.316206 | 0.316206 | 3,054,639 |
16 Mar 2024 | 0.356965 | 0.368573 | 0.323403 | 0.342788 | 0.342788 | 4,014,717 |
15 Mar 2024 | 0.367202 | 0.368401 | 0.338766 | 0.357325 | 0.357325 | 2,832,442 |
14 Mar 2024 | 0.348670 | 0.377847 | 0.348670 | 0.367205 | 0.367205 | 3,744,606 |
13 Mar 2024 | 0.343143 | 0.357912 | 0.327427 | 0.347888 | 0.347888 | 3,605,513 |
12 Mar 2024 | 0.329925 | 0.347925 | 0.317383 | 0.343265 | 0.343265 | 2,765,823 |
11 Mar 2024 | 0.345884 | 0.349825 | 0.324949 | 0.329925 | 0.329925 | 2,452,549 |
10 Mar 2024 | 0.345296 | 0.353365 | 0.336111 | 0.347033 | 0.347033 | 3,645,374 |
09 Mar 2024 | 0.324450 | 0.354474 | 0.322510 | 0.346559 | 0.346559 | 5,531,282 |
08 Mar 2024 | 0.312582 | 0.328886 | 0.305639 | 0.325004 | 0.325004 | 2,675,243 |
07 Mar 2024 | 0.293882 | 0.315711 | 0.287112 | 0.311779 | 0.311779 | 2,907,336 |
06 Mar 2024 | 0.316719 | 0.327053 | 0.276965 | 0.293882 | 0.293882 | 3,405,289 |
05 Mar 2024 | 0.323170 | 0.326526 | 0.307705 | 0.316730 | 0.316730 | 3,208,468 |
04 Mar 2024 | 0.307860 | 0.332808 | 0.297297 | 0.323032 | 0.323032 | 4,356,941 |
03 Mar 2024 | 0.292079 | 0.311094 | 0.289077 | 0.308199 | 0.308199 | 3,027,372 |
02 Mar 2024 | 0.291273 | 0.296496 | 0.288336 | 0.292139 | 0.292139 | 2,422,803 |
01 Mar 2024 | 0.282748 | 0.309756 | 0.281866 | 0.291497 | 0.291497 | 4,566,180 |
29 Feb 2024 | 0.291952 | 0.306081 | 0.267721 | 0.282985 | 0.282985 | 3,032,760 |
28 Feb 2024 | 0.283572 | 0.295554 | 0.282945 | 0.291831 | 0.291831 | 2,078,432 |
27 Feb 2024 | 0.284875 | 0.293641 | 0.278088 | 0.283606 | 0.283606 | 2,414,374 |
26 Feb 2024 | 0.279044 | 0.284311 | 0.273366 | 0.283152 | 0.283152 | 2,068,440 |
25 Feb 2024 | 0.276652 | 0.281210 | 0.273769 | 0.279044 | 0.279044 | 1,790,110 |
24 Feb 2024 | 0.266162 | 0.284319 | 0.263877 | 0.276144 | 0.276144 | 2,169,669 |
23 Feb 2024 | 0.263531 | 0.273823 | 0.259805 | 0.266701 | 0.266701 | 1,792,349 |
22 Feb 2024 | 0.263570 | 0.265758 | 0.250471 | 0.264111 | 0.264111 | 1,678,232 |
21 Feb 2024 | 0.277110 | 0.281754 | 0.258002 | 0.263674 | 0.263674 | 1,831,495 |
20 Feb 2024 | 0.277553 | 0.280183 | 0.270547 | 0.277110 | 0.277110 | 1,378,376 |
19 Feb 2024 | 0.275237 | 0.291107 | 0.272541 | 0.277605 | 0.277605 | 2,792,936 |
18 Feb 2024 | 0.265055 | 0.275517 | 0.257761 | 0.275237 | 0.275237 | 1,663,429 |
17 Feb 2024 | 0.266684 | 0.271470 | 0.258921 | 0.264564 | 0.264564 | 1,249,507 |
16 Feb 2024 | 0.261190 | 0.270029 | 0.258125 | 0.266384 | 0.266384 | 1,542,239 |
15 Feb 2024 | 0.257548 | 0.262171 | 0.251425 | 0.261190 | 0.261190 | 1,677,637 |
14 Feb 2024 | 0.244275 | 0.258311 | 0.241910 | 0.257548 | 0.257548 | 1,959,627 |
13 Feb 2024 | 0.243321 | 0.247122 | 0.235990 | 0.244261 | 0.244261 | 1,133,280 |
12 Feb 2024 | 0.249575 | 0.254558 | 0.242613 | 0.243287 | 0.243287 | 763,797 |
11 Feb 2024 | 0.244078 | 0.257599 | 0.243694 | 0.249768 | 0.249768 | 1,703,943 |
10 Feb 2024 | 0.240987 | 0.244701 | 0.238379 | 0.244078 | 0.244078 | 1,028,494 |
09 Feb 2024 | 0.238166 | 0.245363 | 0.236019 | 0.240910 | 0.240910 | 982,791 |
08 Feb 2024 | 0.233599 | 0.240071 | 0.232783 | 0.238058 | 0.238058 | 807,355 |
07 Feb 2024 | 0.232833 | 0.237483 | 0.230542 | 0.233599 | 0.233599 | 921,163 |
06 Feb 2024 | 0.226955 | 0.233893 | 0.226093 | 0.233032 | 0.233032 | 875,096 |
05 Feb 2024 | 0.231942 | 0.232060 | 0.226683 | 0.227142 | 0.227142 | 635,764 |
04 Feb 2024 | 0.240478 | 0.241366 | 0.230716 | 0.231603 | 0.231603 | 877,305 |
03 Feb 2024 | 0.243149 | 0.247006 | 0.229678 | 0.239446 | 0.239446 | 1,616,647 |
02 Feb 2024 | 0.233990 | 0.248345 | 0.226180 | 0.243288 | 0.243288 | 1,592,025 |
01 Feb 2024 | 0.237360 | 0.240624 | 0.229340 | 0.234847 | 0.234847 | 905,224 |
31 Jan 2024 | 0.237936 | 0.245968 | 0.235702 | 0.237099 | 0.237099 | 1,388,034 |
30 Jan 2024 | 0.226803 | 0.242605 | 0.225787 | 0.237936 | 0.237936 | 1,233,948 |
29 Jan 2024 | 0.229673 | 0.232731 | 0.224977 | 0.226232 | 0.226232 | 833,956 |
28 Jan 2024 | 0.233902 | 0.234857 | 0.226870 | 0.230737 | 0.230737 | 1,039,197 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |