Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 May 2024 | 0.394688 | 0.395218 | 0.387321 | 0.394396 | 0.394396 | 11,807,645 |
04 May 2024 | 0.377712 | 0.395629 | 0.371806 | 0.391237 | 0.391237 | 15,772,489 |
03 May 2024 | 0.370483 | 0.379782 | 0.358175 | 0.377712 | 0.377712 | 18,927,999 |
02 May 2024 | 0.370545 | 0.373028 | 0.340836 | 0.370483 | 0.370483 | 23,943,653 |
01 May 2024 | 0.395929 | 0.400367 | 0.358139 | 0.370546 | 0.370546 | 22,832,485 |
30 Apr 2024 | 0.398783 | 0.404956 | 0.386296 | 0.395929 | 0.395929 | 17,587,842 |
29 Apr 2024 | 0.405388 | 0.416973 | 0.397067 | 0.398783 | 0.398783 | 14,983,101 |
28 Apr 2024 | 0.406090 | 0.413046 | 0.384805 | 0.405388 | 0.405388 | 17,209,283 |
27 Apr 2024 | 0.415136 | 0.415622 | 0.400892 | 0.406090 | 0.406090 | 14,819,088 |
26 Apr 2024 | 0.415082 | 0.424416 | 0.398115 | 0.415136 | 0.415136 | 19,305,211 |
25 Apr 2024 | 0.448555 | 0.456089 | 0.410443 | 0.415103 | 0.415103 | 26,606,015 |
24 Apr 2024 | 0.462201 | 0.463438 | 0.446316 | 0.448566 | 0.448566 | 22,411,330 |
23 Apr 2024 | 0.444598 | 0.466183 | 0.441226 | 0.462201 | 0.462201 | 24,855,957 |
22 Apr 2024 | 0.445993 | 0.459277 | 0.435073 | 0.444598 | 0.444598 | 33,731,957 |
21 Apr 2024 | 0.421222 | 0.449167 | 0.414675 | 0.445993 | 0.445993 | 34,385,522 |
20 Apr 2024 | 0.406725 | 0.433819 | 0.377534 | 0.421222 | 0.421222 | 42,384,198 |
19 Apr 2024 | 0.391602 | 0.411009 | 0.379014 | 0.406725 | 0.406725 | 23,431,038 |
18 Apr 2024 | 0.396730 | 0.407494 | 0.375868 | 0.391580 | 0.391580 | 27,860,646 |
17 Apr 2024 | 0.387736 | 0.399567 | 0.370618 | 0.396731 | 0.396731 | 24,613,520 |
16 Apr 2024 | 0.402826 | 0.423653 | 0.374753 | 0.387736 | 0.387736 | 36,055,430 |
15 Apr 2024 | 0.376640 | 0.407627 | 0.357424 | 0.402826 | 0.402826 | 45,105,757 |
14 Apr 2024 | 0.437402 | 0.440810 | 0.335565 | 0.376661 | 0.376661 | 63,098,250 |
13 Apr 2024 | 0.509797 | 0.514347 | 0.400965 | 0.437405 | 0.437405 | 60,621,121 |
12 Apr 2024 | 0.528127 | 0.527576 | 0.507764 | 0.509797 | 0.509797 | 28,834,562 |
11 Apr 2024 | 0.537487 | 0.539415 | 0.503720 | 0.528127 | 0.528127 | 40,780,052 |
10 Apr 2024 | 0.580618 | 0.600010 | 0.531410 | 0.537487 | 0.537487 | 113,494,569 |
09 Apr 2024 | 0.547362 | 0.601350 | 0.537499 | 0.580618 | 0.580618 | 134,298,716 |
08 Apr 2024 | 0.527117 | 0.558431 | 0.522694 | 0.547362 | 0.547362 | 66,532,260 |
07 Apr 2024 | 0.517561 | 0.530949 | 0.512138 | 0.527117 | 0.527117 | 35,874,949 |
06 Apr 2024 | 0.533509 | 0.533509 | 0.504029 | 0.517561 | 0.517561 | 33,550,879 |
05 Apr 2024 | 0.509507 | 0.539846 | 0.497443 | 0.533509 | 0.533509 | 48,247,908 |
04 Apr 2024 | 0.519214 | 0.536157 | 0.493346 | 0.509507 | 0.509507 | 67,223,088 |
03 Apr 2024 | 0.565036 | 0.580332 | 0.515185 | 0.519214 | 0.519214 | 99,718,841 |
02 Apr 2024 | 0.601452 | 0.601484 | 0.547577 | 0.564994 | 0.564994 | 98,700,209 |
01 Apr 2024 | 0.614894 | 0.622227 | 0.583185 | 0.601452 | 0.601452 | 157,241,762 |
31 Mar 2024 | 0.682269 | 0.682621 | 0.581883 | 0.614894 | 0.614894 | 238,414,736 |
30 Mar 2024 | 0.829688 | 0.844570 | 0.676956 | 0.682269 | 0.682269 | 241,409,409 |
29 Mar 2024 | 0.847195 | 0.877685 | 0.807781 | 0.829691 | 0.829691 | 59,428,372 |
28 Mar 2024 | 0.827114 | 0.909078 | 0.819421 | 0.847195 | 0.847195 | 137,294,718 |
27 Mar 2024 | 0.794569 | 0.862209 | 0.791486 | 0.827114 | 0.827114 | 111,015,044 |
26 Mar 2024 | 0.730697 | 0.829346 | 0.719210 | 0.794569 | 0.794569 | 147,044,954 |
25 Mar 2024 | 0.676935 | 0.735421 | 0.666224 | 0.730697 | 0.730697 | 80,594,803 |
24 Mar 2024 | 0.695277 | 0.696987 | 0.676862 | 0.676935 | 0.676935 | 46,275,790 |
23 Mar 2024 | 0.689121 | 0.770352 | 0.672244 | 0.695277 | 0.695277 | 196,523,901 |
22 Mar 2024 | 0.941755 | 0.964992 | 0.671617 | 0.689120 | 0.689120 | 393,863,421 |
21 Mar 2024 | 0.896704 | 1.012864 | 0.877019 | 0.941755 | 0.941755 | 161,274,951 |
20 Mar 2024 | 0.929136 | 0.979641 | 0.858732 | 0.896704 | 0.896704 | 158,193,498 |
19 Mar 2024 | 1.027574 | 1.042821 | 0.900269 | 0.929222 | 0.929222 | 126,801,933 |
18 Mar 2024 | 1.065329 | 1.126490 | 1.010140 | 1.027574 | 1.027574 | 237,764,208 |
17 Mar 2024 | 1.041239 | 1.092467 | 0.840566 | 1.065339 | 1.065339 | 400,724,353 |
16 Mar 2024 | 1.051792 | 1.089132 | 0.932697 | 1.041239 | 1.041239 | 366,598,804 |
15 Mar 2024 | 0.851781 | 1.122802 | 0.809915 | 1.051787 | 1.051787 | 536,275,861 |
14 Mar 2024 | 0.733340 | 0.851625 | 0.714825 | 0.851625 | 0.851625 | 182,666,489 |
13 Mar 2024 | 0.642851 | 0.829352 | 0.630505 | 0.733340 | 0.733340 | 479,752,858 |
12 Mar 2024 | 0.620957 | 0.832751 | 0.605931 | 0.642851 | 0.642851 | 472,082,031 |
11 Mar 2024 | 0.448866 | 0.634216 | 0.442535 | 0.620955 | 0.620955 | 477,861,979 |
10 Mar 2024 | 0.433922 | 0.471114 | 0.420998 | 0.448866 | 0.448866 | 55,154,609 |
09 Mar 2024 | 0.402844 | 0.451536 | 0.390727 | 0.433922 | 0.433922 | 92,026,071 |
08 Mar 2024 | 0.416264 | 0.447679 | 0.391848 | 0.402849 | 0.402849 | 136,241,877 |
07 Mar 2024 | 0.319610 | 0.416805 | 0.307622 | 0.416264 | 0.416264 | 211,298,598 |
06 Mar 2024 | 0.347228 | 0.364198 | 0.289725 | 0.319603 | 0.319603 | 82,040,853 |
05 Mar 2024 | 0.331416 | 0.355407 | 0.327891 | 0.347191 | 0.347191 | 55,422,300 |
04 Mar 2024 | 0.341159 | 0.341159 | 0.312634 | 0.331452 | 0.331452 | 25,507,574 |
03 Mar 2024 | 0.322581 | 0.344434 | 0.322314 | 0.341172 | 0.341172 | 31,556,476 |
02 Mar 2024 | 0.301415 | 0.322587 | 0.301415 | 0.322587 | 0.322587 | 30,263,469 |
01 Mar 2024 | 0.291489 | 0.309077 | 0.288837 | 0.301417 | 0.301417 | 42,993,275 |
29 Feb 2024 | 0.299581 | 0.312935 | 0.271038 | 0.291510 | 0.291510 | 38,696,511 |
28 Feb 2024 | 0.293719 | 0.300666 | 0.291193 | 0.299592 | 0.299592 | 18,164,694 |
27 Feb 2024 | 0.292678 | 0.299255 | 0.278508 | 0.293714 | 0.293714 | 31,224,666 |
26 Feb 2024 | 0.285349 | 0.292645 | 0.280046 | 0.292645 | 0.292645 | 14,706,723 |
25 Feb 2024 | 0.276921 | 0.296705 | 0.271130 | 0.285344 | 0.285344 | 21,333,912 |
24 Feb 2024 | 0.278299 | 0.285823 | 0.271710 | 0.276914 | 0.276914 | 22,375,952 |
23 Feb 2024 | 0.278127 | 0.285352 | 0.270902 | 0.278339 | 0.278339 | 16,562,652 |
22 Feb 2024 | 0.291490 | 0.291972 | 0.264779 | 0.278128 | 0.278128 | 24,255,793 |
21 Feb 2024 | 0.289849 | 0.296099 | 0.274966 | 0.291501 | 0.291501 | 32,112,439 |
20 Feb 2024 | 0.281204 | 0.291380 | 0.279883 | 0.289849 | 0.289849 | 20,086,605 |
19 Feb 2024 | 0.272080 | 0.283565 | 0.269687 | 0.281154 | 0.281154 | 18,878,504 |
18 Feb 2024 | 0.272622 | 0.276019 | 0.261591 | 0.272063 | 0.272063 | 16,115,640 |
17 Feb 2024 | 0.270516 | 0.278816 | 0.267054 | 0.272625 | 0.272625 | 20,094,895 |
16 Feb 2024 | 0.264696 | 0.272037 | 0.263700 | 0.270494 | 0.270494 | 23,254,851 |
15 Feb 2024 | 0.258567 | 0.267367 | 0.255794 | 0.264666 | 0.264666 | 12,789,968 |
14 Feb 2024 | 0.260212 | 0.260729 | 0.252216 | 0.258579 | 0.258579 | 12,987,056 |
13 Feb 2024 | 0.252633 | 0.260636 | 0.247800 | 0.260212 | 0.260212 | 12,232,602 |
12 Feb 2024 | 0.252512 | 0.258784 | 0.250627 | 0.252621 | 0.252621 | 12,891,578 |
11 Feb 2024 | 0.256092 | 0.257440 | 0.250852 | 0.252518 | 0.252518 | 8,209,590 |
10 Feb 2024 | 0.250090 | 0.257495 | 0.250090 | 0.256082 | 0.256082 | 12,343,791 |
09 Feb 2024 | 0.252905 | 0.253653 | 0.249254 | 0.250086 | 0.250086 | 9,191,359 |
08 Feb 2024 | 0.250532 | 0.254084 | 0.246126 | 0.252916 | 0.252916 | 7,978,238 |
07 Feb 2024 | 0.249697 | 0.251096 | 0.247094 | 0.250533 | 0.250533 | 6,626,190 |
06 Feb 2024 | 0.246877 | 0.251541 | 0.242198 | 0.249710 | 0.249710 | 7,849,586 |
05 Feb 2024 | 0.251301 | 0.251877 | 0.246316 | 0.246898 | 0.246898 | 7,343,351 |
04 Feb 2024 | 0.255202 | 0.257410 | 0.250229 | 0.251301 | 0.251301 | 7,612,110 |
03 Feb 2024 | 0.250985 | 0.255845 | 0.249829 | 0.255198 | 0.255198 | 11,015,507 |
02 Feb 2024 | 0.249496 | 0.251061 | 0.243707 | 0.250963 | 0.250963 | 14,247,713 |
01 Feb 2024 | 0.261002 | 0.268294 | 0.248327 | 0.249499 | 0.249499 | 27,048,743 |
31 Jan 2024 | 0.272794 | 0.272952 | 0.260069 | 0.261065 | 0.261065 | 32,314,563 |
30 Jan 2024 | 0.273630 | 0.274733 | 0.264097 | 0.272794 | 0.272794 | 40,703,685 |
29 Jan 2024 | 0.303527 | 0.318815 | 0.273372 | 0.273599 | 0.273599 | 115,730,549 |
28 Jan 2024 | 0.275092 | 0.321313 | 0.268924 | 0.303446 | 0.303446 | 145,170,854 |
27 Jan 2024 | 0.238251 | 0.297198 | 0.236330 | 0.274958 | 0.274958 | 98,607,645 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |