Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 Jun 2024 | 0.221446 | 0.221799 | 0.219421 | 0.220581 | 0.220581 | 53,440 |
15 Jun 2024 | - | - | - | - | - | - |
14 Jun 2024 | 0.220860 | 0.228149 | 0.213778 | 0.219405 | 0.219405 | 70,347 |
13 Jun 2024 | 0.232669 | 0.232683 | 0.215220 | 0.220859 | 0.220859 | 159,693 |
12 Jun 2024 | 0.215506 | 0.243927 | 0.213769 | 0.232669 | 0.232669 | 176,655 |
11 Jun 2024 | 0.225580 | 0.226320 | 0.209674 | 0.215507 | 0.215507 | 58,765 |
10 Jun 2024 | 0.214987 | 0.229657 | 0.213660 | 0.225580 | 0.225580 | 292,137 |
09 Jun 2024 | 0.206286 | 0.215195 | 0.204198 | 0.214987 | 0.214987 | 180,776 |
08 Jun 2024 | 0.214351 | 0.214351 | 0.205118 | 0.206286 | 0.206286 | 71,520 |
07 Jun 2024 | 0.229376 | 0.236213 | 0.214274 | 0.214351 | 0.214351 | 117,199 |
06 Jun 2024 | 0.237318 | 0.237458 | 0.228124 | 0.229598 | 0.229598 | 42,022 |
05 Jun 2024 | 0.237799 | 0.239438 | 0.236320 | 0.237318 | 0.237318 | 56,318 |
04 Jun 2024 | 0.229117 | 0.237799 | 0.228784 | 0.237799 | 0.237799 | 93,982 |
03 Jun 2024 | 0.229112 | 0.233618 | 0.228050 | 0.229117 | 0.229117 | 56,963 |
02 Jun 2024 | 0.228594 | 0.239512 | 0.227794 | 0.229112 | 0.229112 | 175,017 |
01 Jun 2024 | 0.231265 | 0.231265 | 0.228381 | 0.228595 | 0.228595 | 20,455 |
31 May 2024 | 0.238662 | 0.240020 | 0.229458 | 0.231265 | 0.231265 | 87,874 |
30 May 2024 | 0.240289 | 0.246079 | 0.232255 | 0.238842 | 0.238842 | 176,188 |
29 May 2024 | 0.245568 | 0.245891 | 0.238851 | 0.241480 | 0.241480 | 32,776 |
28 May 2024 | 0.250912 | 0.250912 | 0.239327 | 0.245568 | 0.245568 | 152,644 |
27 May 2024 | 0.247845 | 0.259912 | 0.247792 | 0.250912 | 0.250912 | 121,374 |
26 May 2024 | 0.251227 | 0.251667 | 0.246787 | 0.247845 | 0.247845 | 120,178 |
25 May 2024 | 0.246745 | 0.256652 | 0.246745 | 0.251227 | 0.251227 | 128,360 |
24 May 2024 | 0.239101 | 0.247692 | 0.234013 | 0.246745 | 0.246745 | 82,662 |
23 May 2024 | 0.246028 | 0.248326 | 0.231634 | 0.239101 | 0.239101 | 109,776 |
22 May 2024 | 0.258470 | 0.258673 | 0.241830 | 0.246028 | 0.246028 | 171,048 |
21 May 2024 | 0.272197 | 0.273181 | 0.255029 | 0.258470 | 0.258470 | 140,510 |
20 May 2024 | 0.246266 | 0.272887 | 0.243633 | 0.272197 | 0.272197 | 259,917 |
19 May 2024 | 0.254233 | 0.254292 | 0.244490 | 0.246266 | 0.246266 | 80,946 |
18 May 2024 | 0.258964 | 0.261174 | 0.252066 | 0.254233 | 0.254233 | 141,247 |
17 May 2024 | 0.239916 | 0.260000 | 0.239653 | 0.258964 | 0.258964 | 288,394 |
16 May 2024 | 0.236220 | 0.249023 | 0.235953 | 0.239916 | 0.239916 | 127,633 |
15 May 2024 | 0.217184 | 0.241639 | 0.215697 | 0.236220 | 0.236220 | 388,813 |
14 May 2024 | 0.229843 | 0.230011 | 0.216393 | 0.217184 | 0.217184 | 188,325 |
13 May 2024 | 0.247298 | 0.249241 | 0.226317 | 0.229843 | 0.229843 | 359,573 |
12 May 2024 | 0.237306 | 0.250761 | 0.237292 | 0.247298 | 0.247298 | 83,815 |
11 May 2024 | 0.243662 | 0.246842 | 0.234143 | 0.237306 | 0.237306 | 79,800 |
10 May 2024 | 0.250742 | 0.260608 | 0.243051 | 0.243662 | 0.243662 | 130,017 |
09 May 2024 | 0.231771 | 0.253741 | 0.231719 | 0.250741 | 0.250741 | 150,101 |
08 May 2024 | 0.217951 | 0.239202 | 0.217942 | 0.231771 | 0.231771 | 156,322 |
07 May 2024 | 0.226134 | 0.231890 | 0.212438 | 0.217951 | 0.217951 | 441,276 |
06 May 2024 | 0.222230 | 0.236776 | 0.222230 | 0.226134 | 0.226134 | 151,748 |
05 May 2024 | 0.225055 | 0.226614 | 0.221548 | 0.222230 | 0.222230 | 49,168 |
04 May 2024 | 0.225223 | 0.228690 | 0.223485 | 0.225054 | 0.225054 | 64,091 |
03 May 2024 | 0.211738 | 0.226237 | 0.208882 | 0.225223 | 0.225223 | 102,565 |
02 May 2024 | 0.205377 | 0.213453 | 0.201589 | 0.211738 | 0.211738 | 41,672 |
01 May 2024 | 0.204744 | 0.207592 | 0.192746 | 0.205377 | 0.205377 | 92,649 |
30 Apr 2024 | 0.217465 | 0.221379 | 0.196867 | 0.204744 | 0.204744 | 268,056 |
29 Apr 2024 | 0.223083 | 0.223967 | 0.211704 | 0.217464 | 0.217464 | 70,075 |
28 Apr 2024 | 0.220962 | 0.227802 | 0.220961 | 0.223082 | 0.223082 | 53,720 |
27 Apr 2024 | 0.224283 | 0.224911 | 0.212281 | 0.220962 | 0.220962 | 114,193 |
26 Apr 2024 | 0.229356 | 0.229618 | 0.223901 | 0.224282 | 0.224282 | 30,524 |
25 Apr 2024 | 0.225749 | 0.230773 | 0.220987 | 0.229356 | 0.229356 | 51,766 |
24 Apr 2024 | 0.239297 | 0.243723 | 0.223836 | 0.225749 | 0.225749 | 69,364 |
23 Apr 2024 | 0.240616 | 0.241539 | 0.233340 | 0.239297 | 0.239297 | 55,835 |
22 Apr 2024 | 0.237178 | 0.251648 | 0.236251 | 0.240616 | 0.240616 | 166,238 |
21 Apr 2024 | 0.238904 | 0.244491 | 0.234688 | 0.237178 | 0.237178 | 140,875 |
20 Apr 2024 | 0.233576 | 0.242178 | 0.227592 | 0.238904 | 0.238904 | 146,827 |
19 Apr 2024 | 0.215236 | 0.235509 | 0.202830 | 0.233577 | 0.233577 | 192,027 |
18 Apr 2024 | 0.211653 | 0.215468 | 0.194345 | 0.215236 | 0.215236 | 211,773 |
17 Apr 2024 | 0.222915 | 0.224876 | 0.209852 | 0.211653 | 0.211653 | 98,677 |
16 Apr 2024 | 0.224081 | 0.228812 | 0.214533 | 0.222915 | 0.222915 | 169,646 |
15 Apr 2024 | 0.233419 | 0.246199 | 0.218678 | 0.224081 | 0.224081 | 198,351 |
14 Apr 2024 | 0.212936 | 0.233749 | 0.207371 | 0.233419 | 0.233419 | 262,001 |
13 Apr 2024 | 0.246533 | 0.246534 | 0.196353 | 0.212936 | 0.212936 | 386,655 |
12 Apr 2024 | 0.296453 | 0.300495 | 0.244949 | 0.246534 | 0.246534 | 133,987 |
11 Apr 2024 | 0.297470 | 0.301550 | 0.287836 | 0.296453 | 0.296453 | 528,852 |
10 Apr 2024 | 0.288908 | 0.298916 | 0.280065 | 0.297470 | 0.297470 | 168,711 |
09 Apr 2024 | 0.301265 | 0.301685 | 0.284412 | 0.288908 | 0.288908 | 139,858 |
08 Apr 2024 | 0.285333 | 0.305384 | 0.279771 | 0.301265 | 0.301265 | 263,138 |
07 Apr 2024 | 0.290688 | 0.293753 | 0.281806 | 0.285333 | 0.285333 | 157,485 |
06 Apr 2024 | 0.292466 | 0.293976 | 0.281547 | 0.290688 | 0.290688 | 240,736 |
05 Apr 2024 | 0.298539 | 0.298539 | 0.279127 | 0.292466 | 0.292466 | 227,295 |
04 Apr 2024 | 0.292419 | 0.308332 | 0.283129 | 0.298539 | 0.298539 | 210,585 |
03 Apr 2024 | 0.296391 | 0.305299 | 0.284960 | 0.292419 | 0.292419 | 197,773 |
02 Apr 2024 | 0.323600 | 0.323601 | 0.282111 | 0.296391 | 0.296391 | 705,922 |
01 Apr 2024 | 0.337356 | 0.337356 | 0.310923 | 0.323601 | 0.323601 | 118,691 |
31 Mar 2024 | 0.339436 | 0.349636 | 0.305817 | 0.337356 | 0.337356 | 615,872 |
30 Mar 2024 | 0.354677 | 0.354678 | 0.339107 | 0.339436 | 0.339436 | 111,980 |
29 Mar 2024 | 0.369716 | 0.370148 | 0.351990 | 0.354677 | 0.354677 | 75,322 |
28 Mar 2024 | 0.360756 | 0.379952 | 0.355579 | 0.369715 | 0.369715 | 124,677 |
27 Mar 2024 | 0.383351 | 0.394256 | 0.359584 | 0.360756 | 0.360756 | 282,463 |
26 Mar 2024 | 0.368526 | 0.392294 | 0.366927 | 0.383351 | 0.383351 | 112,291 |
25 Mar 2024 | 0.368222 | 0.389189 | 0.365333 | 0.368527 | 0.368527 | 146,215 |
24 Mar 2024 | 0.343546 | 0.368240 | 0.342427 | 0.368226 | 0.368226 | 73,121 |
23 Mar 2024 | 0.329513 | 0.351800 | 0.328774 | 0.343546 | 0.343546 | 257,570 |
22 Mar 2024 | 0.335570 | 0.348556 | 0.322351 | 0.329513 | 0.329513 | 231,196 |
21 Mar 2024 | 0.337947 | 0.357253 | 0.331449 | 0.335569 | 0.335569 | 176,691 |
20 Mar 2024 | 0.295773 | 0.338187 | 0.289038 | 0.337947 | 0.337947 | 149,919 |
19 Mar 2024 | 0.340081 | 0.341515 | 0.291654 | 0.295773 | 0.295773 | 330,443 |
18 Mar 2024 | 0.364379 | 0.365931 | 0.336271 | 0.340081 | 0.340081 | 113,956 |
17 Mar 2024 | 0.331351 | 0.366413 | 0.324983 | 0.365025 | 0.365025 | 267,779 |
16 Mar 2024 | 0.378988 | 0.384975 | 0.327605 | 0.331351 | 0.331351 | 416,190 |
15 Mar 2024 | 0.410068 | 0.414010 | 0.357782 | 0.378988 | 0.378988 | 274,851 |
14 Mar 2024 | 0.457018 | 0.457018 | 0.390199 | 0.410068 | 0.410068 | 667,943 |
13 Mar 2024 | 0.442371 | 0.473584 | 0.441108 | 0.457018 | 0.457018 | 434,866 |
12 Mar 2024 | 0.421101 | 0.444877 | 0.396677 | 0.442370 | 0.442370 | 629,121 |
11 Mar 2024 | 0.364740 | 0.421985 | 0.357662 | 0.421099 | 0.421099 | 369,466 |
10 Mar 2024 | 0.360649 | 0.389675 | 0.357111 | 0.364739 | 0.364739 | 677,437 |
09 Mar 2024 | 0.328312 | 0.362405 | 0.325041 | 0.360649 | 0.360649 | 224,381 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |