Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 0.344434 | 0.346064 | 0.334440 | 0.338744 | 0.338744 | 57,434,824 |
30 May 2024 | 0.352312 | 0.361348 | 0.348260 | 0.349002 | 0.349002 | 63,072,649 |
29 May 2024 | 0.359380 | 0.361390 | 0.345002 | 0.352312 | 0.352312 | 70,972,428 |
28 May 2024 | 0.346333 | 0.365338 | 0.343303 | 0.359380 | 0.359380 | 59,121,982 |
27 May 2024 | 0.358563 | 0.358584 | 0.344293 | 0.346333 | 0.346333 | 44,084,509 |
26 May 2024 | 0.350895 | 0.360292 | 0.350610 | 0.358562 | 0.358562 | 46,580,497 |
25 May 2024 | 0.348323 | 0.356496 | 0.341756 | 0.350895 | 0.350895 | 63,059,568 |
24 May 2024 | 0.358660 | 0.364539 | 0.332487 | 0.348323 | 0.348323 | 87,577,617 |
23 May 2024 | 0.366560 | 0.367901 | 0.354110 | 0.358660 | 0.358660 | 66,356,890 |
22 May 2024 | 0.367366 | 0.372582 | 0.362734 | 0.366560 | 0.366560 | 81,044,121 |
21 May 2024 | 0.334971 | 0.367924 | 0.331155 | 0.367367 | 0.367367 | 79,889,210 |
20 May 2024 | 0.351437 | 0.354242 | 0.333943 | 0.334971 | 0.334971 | 43,493,014 |
19 May 2024 | 0.352678 | 0.353764 | 0.348237 | 0.351437 | 0.351437 | 36,772,133 |
18 May 2024 | 0.344660 | 0.357712 | 0.341556 | 0.352678 | 0.352678 | 52,254,870 |
17 May 2024 | 0.345586 | 0.348599 | 0.335670 | 0.344660 | 0.344660 | 58,188,753 |
16 May 2024 | 0.322467 | 0.349036 | 0.321507 | 0.345581 | 0.345581 | 61,283,534 |
15 May 2024 | 0.331257 | 0.333149 | 0.322214 | 0.322467 | 0.322467 | 53,730,263 |
14 May 2024 | 0.332690 | 0.340760 | 0.320196 | 0.331257 | 0.331257 | 52,569,840 |
13 May 2024 | 0.335184 | 0.340929 | 0.330668 | 0.332690 | 0.332690 | 31,440,824 |
12 May 2024 | 0.336929 | 0.342763 | 0.335001 | 0.335175 | 0.335175 | 33,992,458 |
11 May 2024 | 0.353329 | 0.358015 | 0.334227 | 0.336928 | 0.336928 | 54,989,624 |
10 May 2024 | 0.345054 | 0.355618 | 0.339340 | 0.353336 | 0.353336 | 47,209,047 |
09 May 2024 | 0.346669 | 0.351207 | 0.339507 | 0.345054 | 0.345054 | 54,343,199 |
08 May 2024 | 0.352787 | 0.356286 | 0.345729 | 0.346669 | 0.346669 | 54,807,064 |
07 May 2024 | 0.360340 | 0.373954 | 0.352588 | 0.352787 | 0.352787 | 61,093,817 |
06 May 2024 | 0.358293 | 0.364708 | 0.352011 | 0.360341 | 0.360341 | 41,734,627 |
05 May 2024 | 0.359814 | 0.363038 | 0.355834 | 0.358293 | 0.358293 | 46,911,211 |
04 May 2024 | 0.346312 | 0.362420 | 0.341773 | 0.359834 | 0.359834 | 54,797,279 |
03 May 2024 | 0.338295 | 0.349598 | 0.329189 | 0.346312 | 0.346312 | 55,827,300 |
02 May 2024 | 0.334628 | 0.341564 | 0.318064 | 0.338295 | 0.338295 | 84,873,715 |
01 May 2024 | 0.353344 | 0.356675 | 0.322862 | 0.334629 | 0.334629 | 72,302,303 |
30 Apr 2024 | 0.358128 | 0.361138 | 0.345232 | 0.353342 | 0.353342 | 57,496,534 |
29 Apr 2024 | 0.365148 | 0.373752 | 0.357196 | 0.358128 | 0.358128 | 44,663,502 |
28 Apr 2024 | 0.364298 | 0.369859 | 0.352363 | 0.365148 | 0.365148 | 56,846,047 |
27 Apr 2024 | 0.370490 | 0.373024 | 0.359468 | 0.364298 | 0.364298 | 58,471,826 |
26 Apr 2024 | 0.372462 | 0.376507 | 0.357285 | 0.370490 | 0.370490 | 69,362,913 |
25 Apr 2024 | 0.392564 | 0.407073 | 0.368208 | 0.372450 | 0.372450 | 95,598,868 |
24 Apr 2024 | 0.397683 | 0.399491 | 0.387803 | 0.392564 | 0.392564 | 70,362,628 |
23 Apr 2024 | 0.383453 | 0.401765 | 0.380902 | 0.397683 | 0.397683 | 66,215,902 |
22 Apr 2024 | 0.390288 | 0.398497 | 0.380121 | 0.383455 | 0.383455 | 60,141,598 |
21 Apr 2024 | 0.357315 | 0.391998 | 0.353057 | 0.390288 | 0.390288 | 69,089,782 |
20 Apr 2024 | 0.353752 | 0.364197 | 0.325781 | 0.357315 | 0.357315 | 104,640,163 |
19 Apr 2024 | 0.344846 | 0.356035 | 0.335834 | 0.353752 | 0.353752 | 76,058,488 |
18 Apr 2024 | 0.350683 | 0.356684 | 0.331641 | 0.344846 | 0.344846 | 83,312,836 |
17 Apr 2024 | 0.345764 | 0.353939 | 0.331577 | 0.350683 | 0.350683 | 91,487,362 |
16 Apr 2024 | 0.357140 | 0.376768 | 0.333354 | 0.345764 | 0.345764 | 132,639,545 |
15 Apr 2024 | 0.334252 | 0.361217 | 0.319141 | 0.357107 | 0.357107 | 180,697,888 |
14 Apr 2024 | 0.411750 | 0.411750 | 0.294875 | 0.334252 | 0.334252 | 231,743,263 |
13 Apr 2024 | 0.485943 | 0.496801 | 0.398340 | 0.411743 | 0.411743 | 152,182,977 |
12 Apr 2024 | 0.487471 | 0.500436 | 0.480671 | 0.485943 | 0.485943 | 79,859,220 |
11 Apr 2024 | 0.490139 | 0.494295 | 0.466541 | 0.487471 | 0.487471 | 94,367,125 |
10 Apr 2024 | 0.512793 | 0.514576 | 0.488702 | 0.490141 | 0.490141 | 89,949,346 |
09 Apr 2024 | 0.487997 | 0.515979 | 0.479058 | 0.512793 | 0.512793 | 87,342,513 |
08 Apr 2024 | 0.483270 | 0.493052 | 0.481568 | 0.487997 | 0.487997 | 61,926,938 |
07 Apr 2024 | 0.476487 | 0.485910 | 0.474100 | 0.483270 | 0.483270 | 51,063,994 |
06 Apr 2024 | 0.480683 | 0.481423 | 0.459035 | 0.476487 | 0.476487 | 86,241,728 |
05 Apr 2024 | 0.469807 | 0.488547 | 0.460321 | 0.480683 | 0.480683 | 81,454,206 |
04 Apr 2024 | 0.481796 | 0.493549 | 0.461116 | 0.469807 | 0.469807 | 97,332,333 |
03 Apr 2024 | 0.526583 | 0.526586 | 0.479275 | 0.481796 | 0.481796 | 126,576,738 |
02 Apr 2024 | 0.555989 | 0.559263 | 0.511337 | 0.526579 | 0.526579 | 121,507,867 |
01 Apr 2024 | 0.550278 | 0.558694 | 0.546604 | 0.555989 | 0.555989 | 65,433,873 |
31 Mar 2024 | 0.565490 | 0.572247 | 0.545964 | 0.550278 | 0.550278 | 87,895,713 |
30 Mar 2024 | 0.551560 | 0.566983 | 0.542213 | 0.565490 | 0.565490 | 136,816,151 |
29 Mar 2024 | 0.541822 | 0.558018 | 0.530440 | 0.551556 | 0.551556 | 116,114,254 |
28 Mar 2024 | 0.570909 | 0.583840 | 0.534056 | 0.541822 | 0.541822 | 173,056,046 |
27 Mar 2024 | 0.549846 | 0.576317 | 0.544266 | 0.570909 | 0.570909 | 185,579,515 |
26 Mar 2024 | 0.541706 | 0.557136 | 0.527250 | 0.549846 | 0.549846 | 143,554,357 |
25 Mar 2024 | 0.531345 | 0.543823 | 0.519985 | 0.541706 | 0.541706 | 105,629,602 |
24 Mar 2024 | 0.514649 | 0.547233 | 0.510133 | 0.531345 | 0.531345 | 163,519,301 |
23 Mar 2024 | 0.503067 | 0.529656 | 0.493201 | 0.514649 | 0.514649 | 168,853,871 |
22 Mar 2024 | 0.504196 | 0.517559 | 0.493153 | 0.503067 | 0.503067 | 144,903,501 |
21 Mar 2024 | 0.447296 | 0.507759 | 0.429683 | 0.504196 | 0.504196 | 187,910,681 |
20 Mar 2024 | 0.483480 | 0.487584 | 0.431607 | 0.447280 | 0.447280 | 209,861,263 |
19 Mar 2024 | 0.509938 | 0.512047 | 0.471795 | 0.483480 | 0.483480 | 139,744,094 |
18 Mar 2024 | 0.492737 | 0.515686 | 0.468421 | 0.512231 | 0.512231 | 163,431,091 |
17 Mar 2024 | 0.536929 | 0.555417 | 0.481139 | 0.492737 | 0.492737 | 201,431,485 |
16 Mar 2024 | 0.578274 | 0.582999 | 0.503232 | 0.536929 | 0.536929 | 269,314,578 |
15 Mar 2024 | 0.594387 | 0.597415 | 0.546592 | 0.578274 | 0.578274 | 229,459,545 |
14 Mar 2024 | 0.598424 | 0.609898 | 0.576323 | 0.594387 | 0.594387 | 179,721,457 |
13 Mar 2024 | 0.617674 | 0.630677 | 0.566525 | 0.598424 | 0.598424 | 235,892,169 |
12 Mar 2024 | 0.608517 | 0.620372 | 0.578113 | 0.617674 | 0.617674 | 298,124,001 |
11 Mar 2024 | 0.585566 | 0.642211 | 0.585566 | 0.608514 | 0.608514 | 466,266,867 |
10 Mar 2024 | 0.534956 | 0.604094 | 0.530237 | 0.585566 | 0.585566 | 374,975,159 |
09 Mar 2024 | 0.544767 | 0.552975 | 0.507894 | 0.534956 | 0.534956 | 204,517,211 |
08 Mar 2024 | 0.532882 | 0.556420 | 0.530076 | 0.544772 | 0.544772 | 244,103,659 |
07 Mar 2024 | 0.507702 | 0.536256 | 0.482951 | 0.532882 | 0.532882 | 272,370,209 |
06 Mar 2024 | 0.542814 | 0.583750 | 0.442570 | 0.507699 | 0.507699 | 437,066,838 |
05 Mar 2024 | 0.531282 | 0.561588 | 0.517985 | 0.542749 | 0.542749 | 262,068,670 |
04 Mar 2024 | 0.546384 | 0.573562 | 0.496597 | 0.531245 | 0.531245 | 305,276,595 |
03 Mar 2024 | 0.523150 | 0.558434 | 0.514830 | 0.546385 | 0.546385 | 257,804,670 |
02 Mar 2024 | 0.480578 | 0.530020 | 0.467336 | 0.523082 | 0.523082 | 280,420,529 |
01 Mar 2024 | 0.439293 | 0.486713 | 0.434711 | 0.480629 | 0.480629 | 259,250,137 |
29 Feb 2024 | 0.442190 | 0.460637 | 0.412507 | 0.439281 | 0.439281 | 243,036,843 |
28 Feb 2024 | 0.426442 | 0.446966 | 0.421292 | 0.442130 | 0.442130 | 178,807,261 |
27 Feb 2024 | 0.408884 | 0.432052 | 0.406918 | 0.426437 | 0.426437 | 172,307,255 |
26 Feb 2024 | 0.410798 | 0.412229 | 0.402705 | 0.408859 | 0.408859 | 66,649,779 |
25 Feb 2024 | 0.391767 | 0.413214 | 0.386795 | 0.410782 | 0.410782 | 87,859,311 |
24 Feb 2024 | 0.394549 | 0.399897 | 0.383945 | 0.391773 | 0.391773 | 82,478,718 |
23 Feb 2024 | 0.389127 | 0.401657 | 0.379844 | 0.394569 | 0.394569 | 73,905,293 |
22 Feb 2024 | 0.407845 | 0.407845 | 0.376995 | 0.389150 | 0.389150 | 104,504,436 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |