Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 0.219312 | 0.226158 | 0.216152 | 0.218633 | 0.218633 | 2,994,538 |
25 Jun 2024 | 0.217916 | 0.222737 | 0.213555 | 0.219436 | 0.219436 | 3,219,873 |
24 Jun 2024 | 0.220624 | 0.220729 | 0.202139 | 0.217764 | 0.217764 | 3,721,974 |
23 Jun 2024 | 0.226897 | 0.230210 | 0.220570 | 0.220585 | 0.220585 | 1,972,205 |
22 Jun 2024 | 0.227837 | 0.229473 | 0.223468 | 0.226892 | 0.226892 | 2,283,878 |
21 Jun 2024 | 0.226202 | 0.229717 | 0.222040 | 0.227850 | 0.227850 | 3,034,744 |
20 Jun 2024 | 0.227350 | 0.266853 | 0.223922 | 0.226039 | 0.226039 | 3,064,989 |
19 Jun 2024 | 0.231939 | 0.247462 | 0.226524 | 0.227350 | 0.227350 | 2,910,276 |
18 Jun 2024 | 0.238553 | 0.240408 | 0.216617 | 0.233045 | 0.233045 | 3,952,465 |
17 Jun 2024 | 0.247564 | 0.248138 | 0.237725 | 0.238666 | 0.238666 | 2,994,330 |
16 Jun 2024 | 0.247982 | 0.251332 | 0.245201 | 0.247566 | 0.247566 | 2,186,407 |
15 Jun 2024 | 0.249761 | 0.253043 | 0.245642 | 0.247865 | 0.247865 | 2,713,452 |
14 Jun 2024 | 0.253090 | 0.256189 | 0.249760 | 0.249760 | 0.249760 | 3,192,081 |
13 Jun 2024 | 0.270746 | 0.270898 | 0.252139 | 0.253099 | 0.253099 | 3,430,960 |
12 Jun 2024 | 0.266622 | 0.279643 | 0.263575 | 0.269994 | 0.269994 | 3,580,605 |
11 Jun 2024 | 0.269577 | 0.269814 | 0.257205 | 0.266544 | 0.266544 | 3,854,713 |
10 Jun 2024 | 0.270547 | 0.271424 | 0.265124 | 0.269302 | 0.269302 | 2,589,020 |
09 Jun 2024 | 0.273395 | 0.279993 | 0.269676 | 0.270541 | 0.270541 | 2,229,558 |
08 Jun 2024 | 0.280635 | 0.284525 | 0.267894 | 0.273391 | 0.273391 | 3,072,731 |
07 Jun 2024 | 0.282444 | 0.293300 | 0.268566 | 0.280590 | 0.280590 | 3,665,247 |
06 Jun 2024 | 0.285887 | 0.289501 | 0.280426 | 0.283746 | 0.283746 | 3,035,478 |
05 Jun 2024 | 0.292363 | 0.295841 | 0.282533 | 0.286377 | 0.286377 | 3,387,895 |
04 Jun 2024 | 0.274064 | 0.336594 | 0.272836 | 0.291917 | 0.291917 | 4,016,368 |
03 Jun 2024 | 0.272583 | 0.275537 | 0.268768 | 0.273980 | 0.273980 | 4,280,557 |
02 Jun 2024 | 0.265121 | 0.275044 | 0.264057 | 0.272063 | 0.272063 | 3,181,827 |
01 Jun 2024 | 0.269980 | 0.281332 | 0.267844 | 0.275320 | 0.275320 | 2,601,567 |
31 May 2024 | 0.268400 | 0.276618 | 0.265473 | 0.270639 | 0.270639 | 3,958,486 |
30 May 2024 | 0.282888 | 0.284528 | 0.267143 | 0.268401 | 0.268401 | 4,216,699 |
29 May 2024 | 0.277612 | 0.290407 | 0.272707 | 0.280579 | 0.280579 | 3,538,948 |
28 May 2024 | 0.283761 | 0.289685 | 0.271999 | 0.279131 | 0.279131 | 3,273,160 |
27 May 2024 | 0.289291 | 0.297991 | 0.282763 | 0.285618 | 0.285618 | 3,160,655 |
26 May 2024 | 0.274686 | 0.288941 | 0.273469 | 0.285416 | 0.285416 | 2,662,567 |
25 May 2024 | 0.278815 | 0.284132 | 0.269254 | 0.273167 | 0.273167 | 2,861,442 |
24 May 2024 | 0.271377 | 0.279899 | 0.267587 | 0.278639 | 0.278639 | 3,877,032 |
23 May 2024 | 0.276105 | 0.283316 | 0.265477 | 0.270482 | 0.270482 | 3,575,400 |
22 May 2024 | 0.292993 | 0.294110 | 0.275222 | 0.276103 | 0.276103 | 3,575,515 |
21 May 2024 | 0.316679 | 0.323064 | 0.291266 | 0.292995 | 0.292995 | 4,419,767 |
20 May 2024 | 0.312702 | 0.319077 | 0.300019 | 0.314852 | 0.314852 | 3,040,958 |
19 May 2024 | 0.316618 | 0.330434 | 0.311047 | 0.314471 | 0.314471 | 2,401,443 |
18 May 2024 | 0.314499 | 0.318146 | 0.309599 | 0.316505 | 0.316505 | 2,679,987 |
17 May 2024 | 0.306288 | 0.316586 | 0.304328 | 0.314775 | 0.314775 | 3,091,591 |
16 May 2024 | 0.307801 | 0.315150 | 0.301794 | 0.305820 | 0.305820 | 3,284,284 |
15 May 2024 | 0.301015 | 0.307188 | 0.299813 | 0.306041 | 0.306041 | 3,053,539 |
14 May 2024 | 0.304914 | 0.306253 | 0.299932 | 0.301000 | 0.301000 | 3,052,101 |
13 May 2024 | 0.301545 | 0.305037 | 0.300554 | 0.304654 | 0.304654 | 2,974,660 |
12 May 2024 | 0.300117 | 0.305416 | 0.299456 | 0.302392 | 0.302392 | 2,211,226 |
11 May 2024 | 0.301996 | 0.304042 | 0.298511 | 0.301964 | 0.301964 | 2,736,056 |
10 May 2024 | 0.307037 | 0.309257 | 0.300136 | 0.301288 | 0.301288 | 2,909,316 |
09 May 2024 | 0.314840 | 0.315867 | 0.293807 | 0.306993 | 0.306993 | 3,228,959 |
08 May 2024 | 0.344808 | 0.346141 | 0.312711 | 0.314901 | 0.314901 | 3,062,342 |
07 May 2024 | 0.348119 | 0.351656 | 0.340330 | 0.345711 | 0.345711 | 3,300,126 |
06 May 2024 | 0.345152 | 0.351642 | 0.342777 | 0.348039 | 0.348039 | 3,097,750 |
05 May 2024 | 0.344864 | 0.348281 | 0.338081 | 0.344300 | 0.344300 | 2,624,871 |
04 May 2024 | 0.339237 | 0.346289 | 0.336682 | 0.343751 | 0.343751 | 3,093,201 |
03 May 2024 | 0.321862 | 0.339593 | 0.315509 | 0.338581 | 0.338581 | 3,131,251 |
02 May 2024 | 0.318934 | 0.328277 | 0.316395 | 0.321559 | 0.321559 | 3,557,298 |
01 May 2024 | 0.329457 | 0.333055 | 0.315820 | 0.319963 | 0.319963 | 3,912,421 |
30 Apr 2024 | 0.333947 | 0.335920 | 0.317917 | 0.329638 | 0.329638 | 3,363,910 |
29 Apr 2024 | 0.344170 | 0.346030 | 0.331817 | 0.333608 | 0.333608 | 3,155,822 |
28 Apr 2024 | 0.348309 | 0.350524 | 0.343135 | 0.344014 | 0.344014 | 2,985,853 |
27 Apr 2024 | 0.349713 | 0.354250 | 0.344648 | 0.348155 | 0.348155 | 2,997,038 |
26 Apr 2024 | 0.351530 | 0.353400 | 0.343810 | 0.349704 | 0.349704 | 3,411,245 |
25 Apr 2024 | 0.346703 | 0.363961 | 0.342791 | 0.350268 | 0.350268 | 3,628,100 |
24 Apr 2024 | 0.352930 | 0.362400 | 0.344439 | 0.349494 | 0.349494 | 3,980,695 |
23 Apr 2024 | 0.371938 | 0.372178 | 0.352157 | 0.352415 | 0.352415 | 4,414,550 |
22 Apr 2024 | 0.351482 | 0.373767 | 0.351018 | 0.371938 | 0.371938 | 3,693,661 |
21 Apr 2024 | 0.359520 | 0.363082 | 0.351167 | 0.351535 | 0.351535 | 3,834,595 |
20 Apr 2024 | 0.368477 | 0.374786 | 0.350888 | 0.360894 | 0.360894 | 4,130,763 |
19 Apr 2024 | 0.326124 | 0.374692 | 0.319840 | 0.368481 | 0.368481 | 4,917,546 |
18 Apr 2024 | 0.333990 | 0.340261 | 0.320278 | 0.325308 | 0.325308 | 5,107,077 |
17 Apr 2024 | 0.322905 | 0.342798 | 0.318475 | 0.334665 | 0.334665 | 4,673,185 |
16 Apr 2024 | 0.333064 | 0.335373 | 0.315318 | 0.322286 | 0.322286 | 5,023,425 |
15 Apr 2024 | 0.379365 | 0.383005 | 0.329469 | 0.332101 | 0.332101 | 5,613,748 |
14 Apr 2024 | 0.330603 | 0.405031 | 0.324759 | 0.404706 | 0.404706 | 6,718,711 |
13 Apr 2024 | 0.370748 | 0.370748 | 0.319346 | 0.330609 | 0.330609 | 6,152,274 |
12 Apr 2024 | 0.400755 | 0.409397 | 0.365627 | 0.368593 | 0.368593 | 5,068,810 |
11 Apr 2024 | 0.412148 | 0.414633 | 0.398974 | 0.400589 | 0.400589 | 4,686,417 |
10 Apr 2024 | 0.423201 | 0.430551 | 0.402368 | 0.411866 | 0.411866 | 4,653,533 |
09 Apr 2024 | 0.432118 | 0.448934 | 0.415655 | 0.421479 | 0.421479 | 4,843,101 |
08 Apr 2024 | 0.406916 | 0.438214 | 0.401797 | 0.433479 | 0.433479 | 5,013,684 |
07 Apr 2024 | 0.424625 | 0.425381 | 0.391118 | 0.406744 | 0.406744 | 4,777,653 |
06 Apr 2024 | 0.399935 | 0.431138 | 0.393263 | 0.425243 | 0.425243 | 4,494,496 |
05 Apr 2024 | 0.405987 | 0.419214 | 0.394545 | 0.399483 | 0.399483 | 5,370,187 |
04 Apr 2024 | 0.479899 | 0.482637 | 0.404391 | 0.405721 | 0.405721 | 5,937,243 |
03 Apr 2024 | 0.466870 | 0.500855 | 0.463420 | 0.479142 | 0.479142 | 5,093,074 |
02 Apr 2024 | 0.510832 | 0.514057 | 0.441382 | 0.467330 | 0.467330 | 5,769,600 |
01 Apr 2024 | 0.518746 | 0.544354 | 0.486865 | 0.510526 | 0.510526 | 6,067,960 |
31 Mar 2024 | 0.476207 | 0.531047 | 0.470480 | 0.518198 | 0.518198 | 4,777,833 |
30 Mar 2024 | 0.502156 | 0.502668 | 0.474565 | 0.475937 | 0.475937 | 5,343,131 |
29 Mar 2024 | 0.500385 | 0.540848 | 0.495710 | 0.502255 | 0.502255 | 5,836,385 |
28 Mar 2024 | 0.466608 | 0.503939 | 0.462509 | 0.500384 | 0.500384 | 6,118,523 |
27 Mar 2024 | 0.484511 | 0.495158 | 0.457653 | 0.466572 | 0.466572 | 5,943,883 |
26 Mar 2024 | 0.504300 | 0.517714 | 0.482080 | 0.484519 | 0.484519 | 6,368,084 |
25 Mar 2024 | 0.445374 | 0.511931 | 0.436075 | 0.504300 | 0.504300 | 5,966,051 |
24 Mar 2024 | 0.430884 | 0.473032 | 0.430486 | 0.445298 | 0.445298 | 5,779,253 |
23 Mar 2024 | 0.392472 | 0.450262 | 0.382979 | 0.431128 | 0.431128 | 5,711,737 |
22 Mar 2024 | 0.396314 | 0.419419 | 0.379737 | 0.392701 | 0.392701 | 5,630,254 |
21 Mar 2024 | 0.453897 | 0.455787 | 0.394508 | 0.397283 | 0.397283 | 6,337,514 |
20 Mar 2024 | 0.398698 | 0.454973 | 0.381135 | 0.453897 | 0.453897 | 5,972,873 |
19 Mar 2024 | 0.418077 | 0.459113 | 0.377894 | 0.398487 | 0.398487 | 6,890,347 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |