Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 May 2024 | 0.470100 | 0.474685 | 0.462683 | 0.462683 | 0.462683 | 217,654 |
18 May 2024 | 0.496414 | 0.496415 | 0.469898 | 0.470084 | 0.470084 | 246,302 |
17 May 2024 | 0.464114 | 0.497013 | 0.452901 | 0.496414 | 0.496414 | 327,178 |
16 May 2024 | 0.494097 | 0.510446 | 0.463953 | 0.464114 | 0.464114 | 324,646 |
15 May 2024 | 0.448609 | 0.522789 | 0.445445 | 0.494156 | 0.494156 | 369,824 |
14 May 2024 | 0.491955 | 0.492448 | 0.446040 | 0.448609 | 0.448609 | 293,803 |
13 May 2024 | 0.545721 | 0.546127 | 0.489948 | 0.491955 | 0.491955 | 203,372 |
12 May 2024 | 0.524417 | 0.549470 | 0.512999 | 0.545721 | 0.545721 | 366,647 |
11 May 2024 | 0.552745 | 0.553830 | 0.514647 | 0.524417 | 0.524417 | 351,568 |
10 May 2024 | 0.499725 | 0.556759 | 0.495427 | 0.552745 | 0.552745 | 446,739 |
09 May 2024 | 0.499657 | 0.501214 | 0.478161 | 0.499725 | 0.499725 | 356,199 |
08 May 2024 | 0.515460 | 0.539752 | 0.499442 | 0.499657 | 0.499657 | 288,620 |
07 May 2024 | 0.560635 | 0.573093 | 0.512573 | 0.515495 | 0.515495 | 415,953 |
06 May 2024 | 0.588099 | 0.596455 | 0.548507 | 0.560548 | 0.560548 | 339,770 |
05 May 2024 | 0.604942 | 0.606600 | 0.564789 | 0.588099 | 0.588099 | 252,748 |
04 May 2024 | 0.602590 | 0.610741 | 0.593807 | 0.604942 | 0.604942 | 213,557 |
03 May 2024 | 0.586526 | 0.617698 | 0.581011 | 0.602590 | 0.602590 | 248,151 |
02 May 2024 | 0.581890 | 0.608824 | 0.577800 | 0.586526 | 0.586526 | 261,698 |
01 May 2024 | 0.589171 | 0.610557 | 0.575288 | 0.582270 | 0.582270 | 405,482 |
30 Apr 2024 | 0.621385 | 0.628350 | 0.557885 | 0.589171 | 0.589171 | 487,515 |
29 Apr 2024 | 0.588749 | 0.629619 | 0.563719 | 0.621385 | 0.621385 | 370,249 |
28 Apr 2024 | 0.601435 | 0.605964 | 0.579340 | 0.588954 | 0.588954 | 214,848 |
27 Apr 2024 | 0.573604 | 0.606014 | 0.561399 | 0.601435 | 0.601435 | 282,389 |
26 Apr 2024 | 0.575254 | 0.682549 | 0.558617 | 0.573584 | 0.573584 | 638,029 |
25 Apr 2024 | 0.602086 | 0.611522 | 0.559716 | 0.575643 | 0.575643 | 524,522 |
24 Apr 2024 | 0.623301 | 0.667501 | 0.590255 | 0.602075 | 0.602075 | 838,690 |
23 Apr 2024 | 0.679292 | 0.679950 | 0.622100 | 0.623301 | 0.623301 | 525,788 |
22 Apr 2024 | 0.687670 | 0.732148 | 0.663411 | 0.679035 | 0.679035 | 573,756 |
21 Apr 2024 | 0.738710 | 0.795393 | 0.685035 | 0.687670 | 0.687670 | 542,696 |
20 Apr 2024 | 0.739075 | 0.767322 | 0.618891 | 0.738710 | 0.738710 | 1,486,436 |
19 Apr 2024 | 0.767081 | 0.854787 | 0.692641 | 0.739075 | 0.739075 | 1,509,270 |
18 Apr 2024 | 0.840737 | 0.875598 | 0.764809 | 0.765444 | 0.765444 | 1,492,545 |
17 Apr 2024 | 0.952525 | 0.963807 | 0.831660 | 0.840737 | 0.840737 | 2,966,672 |
16 Apr 2024 | 0.894758 | 1.015831 | 0.856953 | 0.926322 | 0.926322 | 1,695,433 |
15 Apr 2024 | 1.023478 | 1.023853 | 0.892566 | 0.898515 | 0.898515 | 906,951 |
14 Apr 2024 | 0.903153 | 1.020329 | 0.864995 | 1.017358 | 1.017358 | 736,474 |
13 Apr 2024 | 0.961616 | 1.034615 | 0.825914 | 0.904178 | 0.904178 | 677,446 |
12 Apr 2024 | 1.041280 | 1.041987 | 0.904187 | 0.961614 | 0.961614 | 652,155 |
11 Apr 2024 | 1.114144 | 1.114549 | 1.033735 | 1.041280 | 1.041280 | 356,364 |
10 Apr 2024 | 1.148218 | 1.152576 | 1.056326 | 1.113289 | 1.113289 | 659,950 |
09 Apr 2024 | 1.274445 | 1.285158 | 1.135571 | 1.148792 | 1.148792 | 590,462 |
08 Apr 2024 | 1.264114 | 1.275270 | 1.169958 | 1.270488 | 1.270488 | 1,019,077 |
07 Apr 2024 | 1.220820 | 1.293145 | 1.218749 | 1.264114 | 1.264114 | 579,519 |
06 Apr 2024 | 1.251436 | 1.398904 | 1.208751 | 1.220820 | 1.220820 | 943,252 |
05 Apr 2024 | 1.408788 | 1.551676 | 1.229566 | 1.251436 | 1.251436 | 1,741,065 |
04 Apr 2024 | 1.269375 | 1.658727 | 1.269359 | 1.405538 | 1.405538 | 3,472,072 |
03 Apr 2024 | 1.138631 | 1.375240 | 1.125068 | 1.269375 | 1.269375 | 1,034,398 |
02 Apr 2024 | 1.306666 | 1.306932 | 1.118227 | 1.137806 | 1.137806 | 813,970 |
01 Apr 2024 | 1.187543 | 1.316274 | 1.088535 | 1.306666 | 1.306666 | 1,372,616 |
31 Mar 2024 | 1.098258 | 1.236059 | 1.085569 | 1.187529 | 1.187529 | 647,690 |
30 Mar 2024 | 1.179112 | 1.180737 | 1.081458 | 1.098258 | 1.098258 | 544,408 |
29 Mar 2024 | 1.065959 | 1.216018 | 1.063207 | 1.179724 | 1.179724 | 821,964 |
28 Mar 2024 | 1.172415 | 1.222978 | 1.047779 | 1.065959 | 1.065959 | 920,238 |
27 Mar 2024 | 1.326644 | 1.343102 | 1.171817 | 1.172415 | 1.172415 | 820,497 |
26 Mar 2024 | 1.137834 | 1.425691 | 1.104452 | 1.326644 | 1.326644 | 1,081,515 |
25 Mar 2024 | 1.123850 | 1.171400 | 1.032938 | 1.137834 | 1.137834 | 805,312 |
24 Mar 2024 | 1.133325 | 1.173574 | 1.054083 | 1.124927 | 1.124927 | 531,956 |
23 Mar 2024 | 1.048747 | 1.213435 | 1.009532 | 1.132658 | 1.132658 | 768,631 |
22 Mar 2024 | 1.138474 | 1.180524 | 1.033207 | 1.049180 | 1.049180 | 815,007 |
21 Mar 2024 | 1.312366 | 1.325866 | 1.122086 | 1.137583 | 1.137583 | 937,340 |
20 Mar 2024 | 1.238164 | 1.322128 | 1.162780 | 1.312366 | 1.312366 | 1,167,777 |
19 Mar 2024 | 1.331838 | 1.392298 | 1.235642 | 1.238164 | 1.238164 | 877,676 |
18 Mar 2024 | 1.608150 | 1.609320 | 1.248064 | 1.336236 | 1.336236 | 1,467,652 |
17 Mar 2024 | 1.301609 | 1.784614 | 1.271469 | 1.650388 | 1.650388 | 1,466,627 |
16 Mar 2024 | 1.604717 | 1.614489 | 1.266645 | 1.301225 | 1.301225 | 1,365,219 |
15 Mar 2024 | 1.620574 | 1.656134 | 1.475620 | 1.601027 | 1.601027 | 1,795,156 |
14 Mar 2024 | 1.730781 | 1.737065 | 1.586203 | 1.620574 | 1.620574 | 1,272,455 |
13 Mar 2024 | 1.880691 | 1.904039 | 1.620329 | 1.730846 | 1.730846 | 1,958,901 |
12 Mar 2024 | 2.169823 | 2.174210 | 1.749751 | 1.883581 | 1.883581 | 2,459,997 |
11 Mar 2024 | 1.769450 | 2.185166 | 1.753782 | 2.165480 | 2.165480 | 3,267,208 |
10 Mar 2024 | 1.676162 | 1.827349 | 1.618001 | 1.767263 | 1.767263 | 1,891,402 |
09 Mar 2024 | 1.744714 | 1.851736 | 1.637179 | 1.677544 | 1.677544 | 2,200,797 |
08 Mar 2024 | 1.866601 | 2.005651 | 1.703584 | 1.744714 | 1.744714 | 3,041,667 |
07 Mar 2024 | 1.797551 | 1.873006 | 1.547992 | 1.865058 | 1.865058 | 3,080,858 |
06 Mar 2024 | 1.870856 | 2.055101 | 1.733582 | 1.796773 | 1.796773 | 2,635,838 |
05 Mar 2024 | 1.772889 | 2.189794 | 1.606480 | 1.870856 | 1.870856 | 3,809,332 |
04 Mar 2024 | 2.059369 | 2.076435 | 1.506194 | 1.774015 | 1.774015 | 4,859,563 |
03 Mar 2024 | 2.400217 | 2.474585 | 1.870491 | 2.059394 | 2.059394 | 4,532,414 |
02 Mar 2024 | 1.632843 | 2.845731 | 1.626051 | 2.397323 | 2.397323 | 8,531,319 |
01 Mar 2024 | 1.245199 | 1.672773 | 1.169455 | 1.649713 | 1.649713 | 3,100,785 |
29 Feb 2024 | 1.031866 | 1.490805 | 1.010631 | 1.245339 | 1.245339 | 3,869,833 |
28 Feb 2024 | 1.108603 | 1.168161 | 0.916722 | 1.032232 | 1.032232 | 1,561,088 |
27 Feb 2024 | 0.936946 | 1.161559 | 0.863268 | 1.110174 | 1.110174 | 2,392,762 |
26 Feb 2024 | 0.903315 | 0.992906 | 0.815288 | 0.936914 | 0.936914 | 1,533,866 |
25 Feb 2024 | 0.751114 | 0.955383 | 0.734235 | 0.905837 | 0.905837 | 1,803,008 |
24 Feb 2024 | 0.707679 | 0.830405 | 0.654864 | 0.753384 | 0.753384 | 1,336,351 |
23 Feb 2024 | 0.844685 | 1.044463 | 0.703091 | 0.708329 | 0.708329 | 3,085,305 |
22 Feb 2024 | 0.632872 | 0.852787 | 0.632804 | 0.845650 | 0.845650 | 3,890,525 |
21 Feb 2024 | 0.468460 | 0.685655 | 0.447779 | 0.634380 | 0.634380 | 2,023,867 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |