Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jul 2024 | 0.603888 | 0.608453 | 0.595568 | 0.599121 | 0.599121 | 921,629,824 |
26 Jul 2024 | - | - | - | - | - | - |
25 Jul 2024 | 0.618852 | 0.623824 | 0.586939 | 0.599816 | 0.599816 | 2,306,853,709 |
24 Jul 2024 | 0.597460 | 0.632155 | 0.592577 | 0.618843 | 0.618843 | 1,933,084,899 |
23 Jul 2024 | 0.607637 | 0.616576 | 0.584276 | 0.597457 | 0.597457 | 1,657,693,155 |
22 Jul 2024 | 0.597480 | 0.622663 | 0.586667 | 0.607637 | 0.607637 | 2,052,124,201 |
21 Jul 2024 | 0.594653 | 0.607188 | 0.575616 | 0.597467 | 0.597467 | 1,489,477,305 |
20 Jul 2024 | 0.573729 | 0.603782 | 0.571832 | 0.594651 | 0.594651 | 1,538,358,691 |
19 Jul 2024 | 0.569608 | 0.586012 | 0.542638 | 0.573752 | 0.573752 | 2,340,175,055 |
18 Jul 2024 | 0.626589 | 0.635987 | 0.560432 | 0.569574 | 0.569574 | 2,986,711,547 |
17 Jul 2024 | 0.579373 | 0.636644 | 0.579373 | 0.626486 | 0.626486 | 3,708,255,186 |
16 Jul 2024 | 0.537753 | 0.592527 | 0.534284 | 0.579376 | 0.579376 | 3,380,662,320 |
15 Jul 2024 | 0.522734 | 0.539384 | 0.521159 | 0.537878 | 0.537878 | 1,760,362,204 |
14 Jul 2024 | 0.526201 | 0.539605 | 0.514806 | 0.522863 | 0.522863 | 1,570,275,472 |
13 Jul 2024 | 0.474720 | 0.563579 | 0.474401 | 0.526329 | 0.526329 | 2,857,057,880 |
12 Jul 2024 | 0.449037 | 0.477413 | 0.445219 | 0.474730 | 0.474730 | 1,596,389,224 |
11 Jul 2024 | 0.439051 | 0.452819 | 0.437115 | 0.449041 | 0.449041 | 1,102,016,670 |
10 Jul 2024 | 0.435848 | 0.442404 | 0.431750 | 0.439038 | 0.439038 | 967,522,144 |
09 Jul 2024 | 0.431430 | 0.437426 | 0.427950 | 0.435916 | 0.435916 | 986,003,310 |
08 Jul 2024 | 0.419803 | 0.442062 | 0.404670 | 0.431480 | 0.431480 | 1,537,507,458 |
07 Jul 2024 | 0.449048 | 0.449048 | 0.418823 | 0.419823 | 0.419823 | 758,268,409 |
06 Jul 2024 | 0.425485 | 0.449482 | 0.424186 | 0.449053 | 0.449053 | 723,560,145 |
05 Jul 2024 | 0.433448 | 0.433448 | 0.391139 | 0.425492 | 0.425492 | 2,152,542,241 |
04 Jul 2024 | 0.466737 | 0.469004 | 0.432925 | 0.433574 | 0.433574 | 1,521,233,429 |
03 Jul 2024 | 0.484535 | 0.486022 | 0.462590 | 0.466760 | 0.466760 | 1,275,422,799 |
02 Jul 2024 | 0.476625 | 0.487725 | 0.475913 | 0.484520 | 0.484520 | 844,534,843 |
01 Jul 2024 | 0.475472 | 0.482822 | 0.475074 | 0.476641 | 0.476641 | 813,551,774 |
30 Jun 2024 | 0.471979 | 0.477326 | 0.469997 | 0.475483 | 0.475483 | 465,426,276 |
29 Jun 2024 | 0.470977 | 0.476143 | 0.470915 | 0.471994 | 0.471994 | 402,714,114 |
28 Jun 2024 | 0.474650 | 0.480172 | 0.470267 | 0.470885 | 0.470885 | 937,124,567 |
27 Jun 2024 | 0.469567 | 0.476453 | 0.465692 | 0.474655 | 0.474655 | 840,598,295 |
26 Jun 2024 | 0.475691 | 0.477817 | 0.466210 | 0.469600 | 0.469600 | 886,063,357 |
25 Jun 2024 | 0.474115 | 0.479546 | 0.473038 | 0.475685 | 0.475685 | 856,021,183 |
24 Jun 2024 | 0.479499 | 0.481298 | 0.463597 | 0.474143 | 0.474143 | 1,322,556,294 |
23 Jun 2024 | 0.486594 | 0.488848 | 0.478104 | 0.479489 | 0.479489 | 500,633,866 |
22 Jun 2024 | 0.488946 | 0.489342 | 0.484242 | 0.486621 | 0.486621 | 455,648,980 |
21 Jun 2024 | 0.488712 | 0.494884 | 0.480028 | 0.488956 | 0.488956 | 1,131,886,818 |
20 Jun 2024 | 0.493241 | 0.501286 | 0.488716 | 0.488716 | 0.488716 | 1,106,889,108 |
19 Jun 2024 | 0.490946 | 0.499169 | 0.487991 | 0.493241 | 0.493241 | 1,001,252,678 |
18 Jun 2024 | 0.505049 | 0.507803 | 0.477283 | 0.490948 | 0.490948 | 2,024,283,447 |
17 Jun 2024 | 0.488814 | 0.519142 | 0.484668 | 0.505160 | 0.505160 | 2,028,523,218 |
16 Jun 2024 | 0.490695 | 0.498627 | 0.488062 | 0.488832 | 0.488832 | 692,035,447 |
15 Jun 2024 | 0.474274 | 0.503859 | 0.474227 | 0.490691 | 0.490691 | 770,448,137 |
14 Jun 2024 | 0.476979 | 0.480752 | 0.464685 | 0.474275 | 0.474275 | 1,220,484,176 |
13 Jun 2024 | 0.491558 | 0.491558 | 0.476326 | 0.477005 | 0.477005 | 1,048,059,804 |
12 Jun 2024 | 0.480303 | 0.497532 | 0.475139 | 0.491540 | 0.491540 | 1,255,729,794 |
11 Jun 2024 | 0.496627 | 0.496648 | 0.472648 | 0.480320 | 0.480320 | 1,517,249,424 |
10 Jun 2024 | 0.498602 | 0.505166 | 0.494092 | 0.496628 | 0.496628 | 1,117,710,952 |
09 Jun 2024 | 0.493137 | 0.499029 | 0.491800 | 0.498583 | 0.498583 | 635,952,948 |
08 Jun 2024 | 0.498946 | 0.500502 | 0.491344 | 0.493145 | 0.493145 | 825,177,679 |
07 Jun 2024 | 0.521576 | 0.527467 | 0.463601 | 0.498951 | 0.498951 | 2,462,659,926 |
06 Jun 2024 | 0.525706 | 0.527604 | 0.517547 | 0.521578 | 0.521578 | 1,194,300,808 |
05 Jun 2024 | 0.525765 | 0.530664 | 0.524651 | 0.525711 | 0.525711 | 1,154,026,310 |
04 Jun 2024 | 0.520100 | 0.530039 | 0.518519 | 0.525765 | 0.525765 | 1,165,207,605 |
03 Jun 2024 | 0.513476 | 0.522483 | 0.513034 | 0.520100 | 0.520100 | 1,098,641,926 |
02 Jun 2024 | 0.518313 | 0.519414 | 0.509287 | 0.513482 | 0.513482 | 738,754,247 |
01 Jun 2024 | 0.517800 | 0.521261 | 0.517507 | 0.518313 | 0.518313 | 559,721,132 |
31 May 2024 | 0.518861 | 0.524082 | 0.512682 | 0.517800 | 0.517800 | 1,220,311,836 |
30 May 2024 | 0.523249 | 0.527337 | 0.513637 | 0.518861 | 0.518861 | 1,329,469,469 |
29 May 2024 | 0.528234 | 0.532094 | 0.520096 | 0.523248 | 0.523248 | 1,184,420,624 |
28 May 2024 | 0.533772 | 0.534572 | 0.521592 | 0.528235 | 0.528235 | 1,141,481,357 |
27 May 2024 | 0.528211 | 0.539930 | 0.523769 | 0.533772 | 0.533772 | 1,013,292,526 |
26 May 2024 | 0.541808 | 0.541835 | 0.526602 | 0.528211 | 0.528211 | 579,619,779 |
25 May 2024 | 0.535749 | 0.542319 | 0.533508 | 0.541809 | 0.541809 | 652,679,509 |
24 May 2024 | 0.528286 | 0.536730 | 0.517872 | 0.535753 | 0.535753 | 1,232,280,845 |
23 May 2024 | 0.526510 | 0.539207 | 0.509391 | 0.528286 | 0.528286 | 2,188,558,788 |
22 May 2024 | 0.536983 | 0.537688 | 0.523692 | 0.526510 | 0.526510 | 1,205,640,257 |
21 May 2024 | 0.537327 | 0.556118 | 0.532230 | 0.536983 | 0.536983 | 1,977,024,521 |
20 May 2024 | 0.509661 | 0.537333 | 0.507496 | 0.537333 | 0.537333 | 1,401,702,874 |
19 May 2024 | 0.521391 | 0.523537 | 0.507457 | 0.509661 | 0.509661 | 562,911,149 |
18 May 2024 | 0.523804 | 0.525628 | 0.519520 | 0.521390 | 0.521390 | 496,850,725 |
17 May 2024 | 0.515699 | 0.528870 | 0.513998 | 0.523804 | 0.523804 | 1,015,239,692 |
16 May 2024 | 0.519012 | 0.521331 | 0.513104 | 0.515698 | 0.515698 | 1,152,212,983 |
15 May 2024 | 0.499889 | 0.519621 | 0.497450 | 0.519004 | 0.519004 | 1,118,098,628 |
14 May 2024 | 0.504902 | 0.511356 | 0.497828 | 0.499887 | 0.499887 | 1,077,455,413 |
13 May 2024 | 0.499475 | 0.511674 | 0.487919 | 0.504902 | 0.504902 | 991,525,778 |
12 May 2024 | 0.505976 | 0.508588 | 0.497447 | 0.499475 | 0.499475 | 397,026,846 |
11 May 2024 | 0.502338 | 0.507303 | 0.501130 | 0.505975 | 0.505975 | 447,992,708 |
10 May 2024 | 0.521031 | 0.521059 | 0.498796 | 0.502338 | 0.502338 | 1,100,350,623 |
09 May 2024 | 0.517224 | 0.523270 | 0.509925 | 0.521029 | 0.521029 | 978,009,518 |
08 May 2024 | 0.524744 | 0.529060 | 0.515715 | 0.517230 | 0.517230 | 1,122,168,971 |
07 May 2024 | 0.540548 | 0.543842 | 0.522961 | 0.524744 | 0.524744 | 1,132,990,207 |
06 May 2024 | 0.529789 | 0.568881 | 0.526610 | 0.540547 | 0.540547 | 1,774,389,100 |
05 May 2024 | 0.530405 | 0.533186 | 0.524791 | 0.529784 | 0.529784 | 535,784,827 |
04 May 2024 | 0.531893 | 0.540141 | 0.528089 | 0.530405 | 0.530405 | 686,389,982 |
03 May 2024 | 0.518329 | 0.536513 | 0.515194 | 0.531894 | 0.531894 | 1,138,445,190 |
02 May 2024 | 0.516997 | 0.524335 | 0.506693 | 0.518329 | 0.518329 | 1,118,497,654 |
01 May 2024 | 0.500062 | 0.520168 | 0.480208 | 0.517000 | 0.517000 | 1,720,060,134 |
30 Apr 2024 | 0.515434 | 0.519230 | 0.490493 | 0.500065 | 0.500065 | 1,347,490,379 |
29 Apr 2024 | 0.510375 | 0.517128 | 0.499647 | 0.515432 | 0.515432 | 1,143,210,748 |
28 Apr 2024 | 0.517775 | 0.524626 | 0.509455 | 0.510377 | 0.510377 | 580,872,466 |
27 Apr 2024 | 0.526111 | 0.526211 | 0.510423 | 0.517775 | 0.517775 | 753,955,067 |
26 Apr 2024 | 0.525514 | 0.535511 | 0.516151 | 0.526112 | 0.526112 | 1,158,982,887 |
25 Apr 2024 | 0.527408 | 0.532256 | 0.514169 | 0.525512 | 0.525512 | 1,286,617,507 |
24 Apr 2024 | 0.545155 | 0.551620 | 0.522069 | 0.527404 | 0.527404 | 1,534,036,870 |
23 Apr 2024 | 0.556829 | 0.557187 | 0.543006 | 0.545159 | 0.545159 | 1,351,313,210 |
22 Apr 2024 | 0.524676 | 0.569130 | 0.523283 | 0.556833 | 0.556833 | 1,671,344,072 |
21 Apr 2024 | 0.529292 | 0.536610 | 0.520443 | 0.524680 | 0.524680 | 896,875,433 |
20 Apr 2024 | 0.503786 | 0.529886 | 0.499478 | 0.529293 | 0.529293 | 1,237,297,114 |
19 Apr 2024 | 0.502983 | 0.510698 | 0.469007 | 0.503786 | 0.503786 | 2,145,715,371 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |