Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 0.423148 | 0.424291 | 0.414469 | 0.419844 | 0.419844 | 11,353,500 |
07 May 2024 | 0.432717 | 0.444327 | 0.422642 | 0.425782 | 0.425782 | 9,808,762 |
06 May 2024 | 0.429757 | 0.439239 | 0.420634 | 0.432717 | 0.432717 | 7,963,937 |
05 May 2024 | 0.430495 | 0.434236 | 0.425824 | 0.429757 | 0.429757 | 7,485,998 |
04 May 2024 | 0.419241 | 0.436104 | 0.408915 | 0.430498 | 0.430498 | 9,914,351 |
03 May 2024 | 0.405219 | 0.431811 | 0.393926 | 0.419241 | 0.419241 | 10,841,656 |
02 May 2024 | 0.402645 | 0.406197 | 0.375373 | 0.405219 | 0.405219 | 15,452,287 |
01 May 2024 | 0.435336 | 0.441496 | 0.391006 | 0.402647 | 0.402647 | 13,630,449 |
30 Apr 2024 | 0.435447 | 0.449667 | 0.424278 | 0.435336 | 0.435336 | 18,312,223 |
29 Apr 2024 | 0.445438 | 0.446845 | 0.434863 | 0.435447 | 0.435447 | 9,009,429 |
28 Apr 2024 | 0.441448 | 0.449665 | 0.425451 | 0.445438 | 0.445438 | 13,667,477 |
27 Apr 2024 | 0.437437 | 0.442167 | 0.422931 | 0.441448 | 0.441448 | 11,015,354 |
26 Apr 2024 | 0.441401 | 0.442857 | 0.420666 | 0.437437 | 0.437437 | 12,207,587 |
25 Apr 2024 | 0.468583 | 0.481596 | 0.437070 | 0.441420 | 0.441420 | 15,441,285 |
24 Apr 2024 | 0.463131 | 0.468583 | 0.453573 | 0.468583 | 0.468583 | 10,628,501 |
23 Apr 2024 | 0.448257 | 0.467406 | 0.447976 | 0.463131 | 0.463131 | 12,378,850 |
22 Apr 2024 | 0.460060 | 0.465500 | 0.443470 | 0.448257 | 0.448257 | 11,226,719 |
21 Apr 2024 | 0.430892 | 0.464105 | 0.426167 | 0.460060 | 0.460060 | 11,841,518 |
20 Apr 2024 | 0.427955 | 0.440561 | 0.395522 | 0.430892 | 0.430892 | 13,030,922 |
19 Apr 2024 | 0.408863 | 0.432308 | 0.399094 | 0.427955 | 0.427955 | 11,366,453 |
18 Apr 2024 | 0.422350 | 0.428603 | 0.397270 | 0.408863 | 0.408863 | 11,656,095 |
17 Apr 2024 | 0.420342 | 0.427455 | 0.401216 | 0.422351 | 0.422351 | 12,671,104 |
16 Apr 2024 | 0.435293 | 0.452662 | 0.405830 | 0.420342 | 0.420342 | 17,538,485 |
15 Apr 2024 | 0.402676 | 0.440623 | 0.382056 | 0.435293 | 0.435293 | 25,240,170 |
14 Apr 2024 | 0.475723 | 0.475738 | 0.350793 | 0.402735 | 0.402735 | 34,655,132 |
13 Apr 2024 | 0.555914 | 0.571014 | 0.442468 | 0.475723 | 0.475723 | 31,957,893 |
12 Apr 2024 | 0.559965 | 0.561626 | 0.546568 | 0.555914 | 0.555914 | 13,223,615 |
11 Apr 2024 | 0.555423 | 0.558412 | 0.524978 | 0.559965 | 0.559965 | 17,490,776 |
10 Apr 2024 | 0.583996 | 0.595471 | 0.553732 | 0.555423 | 0.555423 | 21,621,418 |
09 Apr 2024 | 0.563761 | 0.587773 | 0.547302 | 0.583996 | 0.583996 | 16,542,734 |
08 Apr 2024 | 0.554497 | 0.567174 | 0.553716 | 0.563761 | 0.563761 | 11,134,663 |
07 Apr 2024 | 0.548321 | 0.559845 | 0.546140 | 0.554497 | 0.554497 | 9,463,251 |
06 Apr 2024 | 0.556849 | 0.558474 | 0.524131 | 0.548321 | 0.548321 | 14,249,233 |
05 Apr 2024 | 0.530243 | 0.563809 | 0.520576 | 0.556849 | 0.556849 | 15,158,673 |
04 Apr 2024 | 0.530750 | 0.551062 | 0.510385 | 0.530243 | 0.530243 | 19,682,316 |
03 Apr 2024 | 0.586876 | 0.586910 | 0.527761 | 0.530750 | 0.530750 | 29,478,226 |
02 Apr 2024 | 0.628202 | 0.638966 | 0.568874 | 0.586876 | 0.586876 | 32,542,568 |
01 Apr 2024 | 0.622981 | 0.632548 | 0.615260 | 0.628202 | 0.628202 | 15,386,917 |
31 Mar 2024 | 0.646274 | 0.648463 | 0.617687 | 0.622981 | 0.622981 | 19,429,983 |
30 Mar 2024 | 0.661569 | 0.661569 | 0.632900 | 0.646275 | 0.646275 | 28,709,796 |
29 Mar 2024 | 0.614865 | 0.672684 | 0.609523 | 0.661569 | 0.661569 | 76,196,486 |
28 Mar 2024 | 0.636390 | 0.657997 | 0.609029 | 0.614865 | 0.614865 | 37,973,199 |
27 Mar 2024 | 0.604169 | 0.647096 | 0.603365 | 0.636390 | 0.636390 | 40,041,221 |
26 Mar 2024 | 0.575379 | 0.614952 | 0.572262 | 0.604169 | 0.604169 | 25,652,019 |
25 Mar 2024 | 0.555268 | 0.578236 | 0.551254 | 0.575379 | 0.575379 | 15,210,867 |
24 Mar 2024 | 0.554847 | 0.567106 | 0.545967 | 0.555268 | 0.555268 | 16,192,365 |
23 Mar 2024 | 0.566777 | 0.577289 | 0.537434 | 0.554847 | 0.554847 | 23,723,335 |
22 Mar 2024 | 0.557976 | 0.574547 | 0.552536 | 0.566777 | 0.566777 | 30,101,501 |
21 Mar 2024 | 0.495552 | 0.558252 | 0.481700 | 0.557976 | 0.557976 | 47,119,854 |
20 Mar 2024 | 0.541626 | 0.546803 | 0.478907 | 0.495552 | 0.495552 | 45,443,608 |
19 Mar 2024 | 0.577911 | 0.578017 | 0.525351 | 0.541604 | 0.541604 | 28,327,683 |
18 Mar 2024 | 0.556914 | 0.587247 | 0.521464 | 0.577911 | 0.577911 | 40,169,050 |
17 Mar 2024 | 0.615063 | 0.617918 | 0.542888 | 0.556914 | 0.556914 | 41,497,640 |
16 Mar 2024 | 0.664681 | 0.668404 | 0.570996 | 0.615063 | 0.615063 | 69,917,491 |
15 Mar 2024 | 0.693451 | 0.700906 | 0.629897 | 0.664678 | 0.664678 | 65,919,505 |
14 Mar 2024 | 0.689737 | 0.701755 | 0.666122 | 0.693438 | 0.693438 | 49,757,754 |
13 Mar 2024 | 0.707295 | 0.707295 | 0.643888 | 0.689737 | 0.689737 | 62,871,198 |
12 Mar 2024 | 0.667712 | 0.707551 | 0.651147 | 0.707295 | 0.707295 | 102,762,040 |
11 Mar 2024 | 0.678870 | 0.697638 | 0.643829 | 0.667708 | 0.667708 | 59,597,111 |
10 Mar 2024 | 0.666369 | 0.715704 | 0.660767 | 0.678868 | 0.678868 | 124,299,746 |
09 Mar 2024 | 0.636318 | 0.733809 | 0.606135 | 0.666369 | 0.666369 | 255,405,081 |
08 Mar 2024 | 0.606313 | 0.640437 | 0.602382 | 0.636324 | 0.636324 | 64,840,123 |
07 Mar 2024 | 0.575010 | 0.606313 | 0.549756 | 0.606313 | 0.606313 | 53,979,802 |
06 Mar 2024 | 0.641981 | 0.644176 | 0.528509 | 0.574945 | 0.574945 | 102,369,060 |
05 Mar 2024 | 0.647628 | 0.654733 | 0.617012 | 0.641903 | 0.641903 | 69,319,174 |
04 Mar 2024 | 0.666965 | 0.667238 | 0.599887 | 0.647471 | 0.647471 | 73,780,537 |
03 Mar 2024 | 0.647935 | 0.666887 | 0.621206 | 0.666887 | 0.666887 | 63,143,216 |
02 Mar 2024 | 0.602736 | 0.648348 | 0.598789 | 0.648277 | 0.648277 | 65,343,148 |
01 Mar 2024 | 0.590947 | 0.618978 | 0.576624 | 0.602541 | 0.602541 | 77,481,182 |
29 Feb 2024 | 0.586983 | 0.632074 | 0.540309 | 0.591119 | 0.591119 | 143,598,597 |
28 Feb 2024 | 0.581325 | 0.587599 | 0.564020 | 0.587041 | 0.587041 | 44,535,426 |
27 Feb 2024 | 0.579741 | 0.583054 | 0.548033 | 0.581309 | 0.581309 | 41,251,576 |
26 Feb 2024 | 0.573666 | 0.588916 | 0.569127 | 0.579701 | 0.579701 | 37,097,225 |
25 Feb 2024 | 0.573918 | 0.589620 | 0.558273 | 0.573687 | 0.573687 | 45,882,813 |
24 Feb 2024 | 0.564934 | 0.589910 | 0.548204 | 0.573992 | 0.573992 | 73,528,010 |
23 Feb 2024 | 0.559176 | 0.584567 | 0.534204 | 0.564964 | 0.564964 | 60,388,445 |
22 Feb 2024 | 0.586866 | 0.586866 | 0.537865 | 0.559127 | 0.559127 | 46,792,999 |
21 Feb 2024 | 0.607658 | 0.649283 | 0.554006 | 0.586968 | 0.586968 | 168,455,547 |
20 Feb 2024 | 0.567211 | 0.607614 | 0.554979 | 0.607614 | 0.607614 | 97,908,785 |
19 Feb 2024 | 0.574980 | 0.576839 | 0.549126 | 0.567201 | 0.567201 | 77,809,483 |
18 Feb 2024 | 0.537609 | 0.601085 | 0.535191 | 0.575059 | 0.575059 | 212,025,654 |
17 Feb 2024 | 0.525697 | 0.548615 | 0.520667 | 0.537643 | 0.537643 | 54,931,860 |
16 Feb 2024 | 0.526471 | 0.534067 | 0.515907 | 0.525615 | 0.525615 | 60,644,466 |
15 Feb 2024 | 0.537972 | 0.538398 | 0.520096 | 0.526478 | 0.526478 | 65,854,474 |
14 Feb 2024 | 0.523964 | 0.539856 | 0.516131 | 0.537984 | 0.537984 | 76,376,413 |
13 Feb 2024 | 0.507710 | 0.525612 | 0.496784 | 0.523966 | 0.523966 | 26,068,019 |
12 Feb 2024 | 0.515451 | 0.527319 | 0.499572 | 0.507587 | 0.507587 | 22,357,147 |
11 Feb 2024 | 0.531947 | 0.536145 | 0.511602 | 0.515456 | 0.515456 | 17,999,497 |
10 Feb 2024 | 0.519153 | 0.534791 | 0.519153 | 0.531892 | 0.531892 | 23,062,380 |
09 Feb 2024 | 0.524603 | 0.539946 | 0.516931 | 0.519062 | 0.519062 | 22,595,776 |
08 Feb 2024 | 0.515928 | 0.530655 | 0.509323 | 0.524599 | 0.524599 | 23,481,035 |
07 Feb 2024 | 0.496399 | 0.526223 | 0.490602 | 0.515975 | 0.515975 | 27,035,299 |
06 Feb 2024 | 0.489194 | 0.503085 | 0.489527 | 0.496414 | 0.496414 | 18,940,660 |
05 Feb 2024 | 0.504864 | 0.506763 | 0.489159 | 0.489215 | 0.489215 | 12,226,752 |
04 Feb 2024 | 0.520944 | 0.521575 | 0.502381 | 0.504832 | 0.504832 | 17,400,624 |
03 Feb 2024 | 0.503633 | 0.536064 | 0.501830 | 0.520891 | 0.520891 | 47,078,072 |
02 Feb 2024 | 0.512977 | 0.525022 | 0.491916 | 0.503633 | 0.503633 | 31,267,969 |
01 Feb 2024 | 0.527806 | 0.538379 | 0.499477 | 0.513028 | 0.513028 | 56,395,571 |
31 Jan 2024 | 0.549630 | 0.566900 | 0.525727 | 0.527852 | 0.527852 | 82,377,835 |
30 Jan 2024 | 0.483518 | 0.567260 | 0.478946 | 0.549630 | 0.549630 | 148,883,102 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |