Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 0.365025 | 0.365291 | 0.340774 | 0.347084 | 0.347084 | 118 |
30 Apr 2024 | 0.383663 | 0.388636 | 0.356093 | 0.365025 | 0.365025 | - |
29 Apr 2024 | 0.379187 | 0.385577 | 0.371937 | 0.383663 | 0.383663 | - |
28 Apr 2024 | 0.381169 | 0.386463 | 0.377582 | 0.379187 | 0.379187 | - |
27 Apr 2024 | 0.383188 | 0.383961 | 0.375737 | 0.381169 | 0.381169 | - |
26 Apr 2024 | 0.387792 | 0.389310 | 0.380592 | 0.383188 | 0.383188 | - |
25 Apr 2024 | 0.386191 | 0.392304 | 0.377819 | 0.387792 | 0.387792 | - |
24 Apr 2024 | 0.399070 | 0.402930 | 0.382422 | 0.386191 | 0.386191 | - |
23 Apr 2024 | 0.401650 | 0.403699 | 0.396161 | 0.399070 | 0.399070 | - |
22 Apr 2024 | 0.390343 | 0.404076 | 0.388075 | 0.401650 | 0.401650 | - |
21 Apr 2024 | 0.390320 | 0.394834 | 0.386486 | 0.390343 | 0.390343 | - |
20 Apr 2024 | 0.383805 | 0.392958 | 0.379932 | 0.390320 | 0.390320 | - |
19 Apr 2024 | 0.381612 | 0.393333 | 0.358876 | 0.383805 | 0.383805 | - |
18 Apr 2024 | 0.368125 | 0.384644 | 0.365881 | 0.381612 | 0.381612 | - |
17 Apr 2024 | 0.383004 | 0.387183 | 0.360149 | 0.368125 | 0.368125 | - |
16 Apr 2024 | 0.381152 | 0.386390 | 0.371031 | 0.383004 | 0.383004 | - |
15 Apr 2024 | 0.394816 | 0.401756 | 0.375262 | 0.381152 | 0.381152 | - |
14 Apr 2024 | 0.385161 | 0.395380 | 0.374034 | 0.394816 | 0.394816 | - |
13 Apr 2024 | 0.404013 | 0.408006 | 0.366636 | 0.385161 | 0.385161 | - |
12 Apr 2024 | 0.421268 | 0.428049 | 0.395329 | 0.404013 | 0.404013 | - |
11 Apr 2024 | 0.424581 | 0.428075 | 0.418235 | 0.421268 | 0.421268 | - |
10 Apr 2024 | 0.415595 | 0.426976 | 0.406293 | 0.424581 | 0.424581 | - |
09 Apr 2024 | 0.430629 | 0.431116 | 0.410630 | 0.415595 | 0.415595 | - |
08 Apr 2024 | 0.417011 | 0.436806 | 0.415596 | 0.430629 | 0.430629 | - |
07 Apr 2024 | 0.414303 | 0.422266 | 0.413840 | 0.417011 | 0.417011 | - |
06 Apr 2024 | 0.407956 | 0.418196 | 0.405827 | 0.414303 | 0.414303 | - |
05 Apr 2024 | 0.411552 | 0.412596 | 0.397372 | 0.407956 | 0.407956 | - |
04 Apr 2024 | 0.397061 | 0.416074 | 0.391471 | 0.411552 | 0.411552 | - |
03 Apr 2024 | 0.393308 | 0.401793 | 0.388449 | 0.397061 | 0.397061 | - |
02 Apr 2024 | 0.419052 | 0.419052 | 0.388567 | 0.393308 | 0.393308 | - |
01 Apr 2024 | 0.733909 | 0.733909 | 0.418157 | 0.419052 | 0.419052 | 152 |
31 Mar 2024 | 0.716712 | 0.733909 | 0.716586 | 0.733909 | 0.733909 | - |
30 Mar 2024 | 0.719248 | 0.723447 | 0.716287 | 0.716712 | 0.716712 | - |
29 Mar 2024 | 0.728036 | 0.729446 | 0.711500 | 0.719248 | 0.719248 | - |
28 Mar 2024 | 0.715390 | 0.735954 | 0.709558 | 0.728036 | 0.728036 | - |
27 Mar 2024 | 0.720555 | 0.736880 | 0.703999 | 0.715390 | 0.715390 | 1 |
26 Mar 2024 | 0.671716 | 0.732955 | 0.669929 | 0.720555 | 0.720555 | 1 |
25 Mar 2024 | 0.645475 | 0.682049 | 0.637900 | 0.671716 | 0.671716 | - |
24 Mar 2024 | 0.614329 | 0.649110 | 0.613016 | 0.645475 | 0.645475 | - |
23 Mar 2024 | 0.610310 | 0.632783 | 0.606128 | 0.614329 | 0.614329 | - |
22 Mar 2024 | 0.628658 | 0.639105 | 0.600636 | 0.610310 | 0.610310 | - |
21 Mar 2024 | 0.651873 | 0.653332 | 0.622029 | 0.628658 | 0.628658 | - |
20 Mar 2024 | 0.593812 | 0.653019 | 0.583755 | 0.651873 | 0.651873 | 20 |
19 Mar 2024 | 0.650146 | 0.653424 | 0.591438 | 0.593812 | 0.593812 | - |
18 Mar 2024 | 0.656923 | 0.660948 | 0.639305 | 0.650146 | 0.650146 | - |
17 Mar 2024 | 0.627424 | 0.660276 | 0.621876 | 0.656923 | 0.656923 | 69 |
16 Mar 2024 | 0.666624 | 0.671740 | 0.622724 | 0.627424 | 0.627424 | - |
15 Mar 2024 | 0.685925 | 0.693902 | 0.634780 | 0.666624 | 0.666624 | 8 |
14 Mar 2024 | 0.701958 | 0.707577 | 0.660055 | 0.685925 | 0.685925 | - |
13 Mar 2024 | 0.686118 | 0.706805 | 0.684995 | 0.701958 | 0.701958 | - |
12 Mar 2024 | 0.692239 | 0.697062 | 0.664949 | 0.686118 | 0.686118 | 7 |
11 Mar 2024 | 0.662671 | 0.698849 | 0.650853 | 0.692239 | 0.692239 | 10 |
10 Mar 2024 | 0.657669 | 0.672034 | 0.655657 | 0.662671 | 0.662671 | 52 |
09 Mar 2024 | 0.656232 | 0.659240 | 0.653563 | 0.657669 | 0.657669 | - |
08 Mar 2024 | 0.642776 | 0.670213 | 0.636247 | 0.656232 | 0.656232 | - |
07 Mar 2024 | 0.634532 | 0.652977 | 0.630800 | 0.642776 | 0.642776 | - |
06 Mar 2024 | 0.897333 | 0.949109 | 0.631951 | 0.634532 | 0.634532 | 11 |
05 Mar 2024 | 0.960602 | 0.969270 | 0.841768 | 0.897333 | 0.897333 | - |
04 Mar 2024 | 0.886946 | 0.961478 | 0.886112 | 0.960602 | 0.960602 | - |
03 Mar 2024 | 0.871519 | 0.888312 | 0.863225 | 0.886946 | 0.886946 | - |
02 Mar 2024 | 0.877693 | 0.877693 | 0.866536 | 0.871519 | 0.871519 | - |
01 Mar 2024 | 0.861589 | 0.884959 | 0.854372 | 0.877693 | 0.877693 | - |
29 Feb 2024 | 0.878807 | 0.892128 | 0.850042 | 0.861589 | 0.861589 | - |
28 Feb 2024 | 0.801499 | 0.895092 | 0.797175 | 0.878807 | 0.878807 | - |
27 Feb 2024 | 0.766132 | 0.808463 | 0.765503 | 0.801499 | 0.801499 | - |
26 Feb 2024 | 0.726645 | 0.771881 | 0.715619 | 0.766132 | 0.766132 | - |
25 Feb 2024 | 0.724556 | 0.729809 | 0.721100 | 0.726645 | 0.726645 | - |
24 Feb 2024 | 0.712669 | 0.725885 | 0.710896 | 0.724556 | 0.724556 | - |
23 Feb 2024 | 0.721046 | 0.723197 | 0.711477 | 0.712669 | 0.712669 | - |
22 Feb 2024 | 0.728470 | 0.730548 | 0.716023 | 0.721046 | 0.721046 | - |
21 Feb 2024 | 0.734799 | 0.735787 | 0.712393 | 0.728470 | 0.728470 | - |
20 Feb 2024 | 0.727177 | 0.743840 | 0.713480 | 0.734799 | 0.734799 | - |
19 Feb 2024 | 0.733446 | 0.738965 | 0.563245 | 0.727177 | 0.727177 | 30 |
18 Feb 2024 | 0.682001 | 0.736457 | 0.680819 | 0.733446 | 0.733446 | 55 |
17 Feb 2024 | 0.613639 | 0.682798 | 0.595958 | 0.682001 | 0.682001 | 48 |
16 Feb 2024 | 0.610719 | 0.618001 | 0.607543 | 0.613639 | 0.613639 | - |
15 Feb 2024 | 0.609384 | 0.621182 | 0.604230 | 0.610719 | 0.610719 | - |
14 Feb 2024 | 0.585151 | 0.611478 | 0.579598 | 0.609384 | 0.609384 | 5 |
13 Feb 2024 | 0.519739 | 0.649076 | 0.380477 | 0.585151 | 0.585151 | 92 |
12 Feb 2024 | 0.291604 | 0.521556 | 0.288654 | 0.519739 | 0.519739 | 72 |
11 Feb 2024 | 0.288522 | 0.293188 | 0.287718 | 0.291604 | 0.291604 | - |
10 Feb 2024 | 0.284803 | 0.290711 | 0.283382 | 0.288522 | 0.288522 | - |
09 Feb 2024 | 0.273635 | 0.290229 | 0.273400 | 0.284803 | 0.284803 | - |
08 Feb 2024 | 0.395321 | 0.400144 | 0.269760 | 0.273635 | 0.273635 | 6 |
07 Feb 2024 | 0.384325 | 0.395504 | 0.381486 | 0.395321 | 0.395321 | - |
06 Feb 2024 | 0.380503 | 0.386524 | 0.379373 | 0.384325 | 0.384325 | - |
05 Feb 2024 | 0.379763 | 0.387887 | 0.377201 | 0.380503 | 0.380503 | - |
04 Feb 2024 | 0.383446 | 0.384381 | 0.378408 | 0.379763 | 0.379763 | - |
03 Feb 2024 | 0.385144 | 0.386710 | 0.382798 | 0.383446 | 0.383446 | - |
02 Feb 2024 | 0.384186 | 0.387153 | 0.380001 | 0.385144 | 0.385144 | - |
01 Feb 2024 | 0.379900 | 0.385770 | 0.373703 | 0.384186 | 0.384186 | - |
31 Jan 2024 | 0.383028 | 0.389876 | 0.377443 | 0.379900 | 0.379900 | - |
30 Jan 2024 | 0.386027 | 0.390685 | 0.381525 | 0.383028 | 0.383028 | - |
29 Jan 2024 | 0.374901 | 0.386287 | 0.373185 | 0.386027 | 0.386027 | - |
28 Jan 2024 | 0.254795 | 0.378161 | 0.253889 | 0.374901 | 0.374901 | 39 |
27 Jan 2024 | 0.252463 | 0.255261 | 0.249900 | 0.254795 | 0.254795 | 4 |
26 Jan 2024 | 0.240830 | 0.254362 | 0.240139 | 0.252463 | 0.252463 | - |
25 Jan 2024 | 0.241645 | 0.242716 | 0.238573 | 0.240830 | 0.240830 | - |
24 Jan 2024 | 0.240153 | 0.243713 | 0.238277 | 0.241645 | 0.241645 | - |
23 Jan 2024 | 0.238163 | 0.241969 | 0.232356 | 0.240153 | 0.240153 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |