Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 May 2024 | 0.309528 | 0.311622 | 0.309528 | 0.311622 | 0.311622 | 5,694,348 |
04 May 2024 | 0.293962 | 0.313028 | 0.292213 | 0.311068 | 0.311068 | 5,812,343 |
03 May 2024 | 0.287997 | 0.297726 | 0.279143 | 0.294043 | 0.294043 | 5,922,365 |
02 May 2024 | 0.287724 | 0.291569 | 0.278119 | 0.287913 | 0.287913 | 11,081,307 |
01 May 2024 | 0.300714 | 0.304225 | 0.280792 | 0.287954 | 0.287954 | 10,437,088 |
30 Apr 2024 | 0.306547 | 0.306657 | 0.292967 | 0.300767 | 0.300767 | 5,578,144 |
29 Apr 2024 | 0.312981 | 0.318616 | 0.304988 | 0.306632 | 0.306632 | 4,829,214 |
28 Apr 2024 | 0.303240 | 0.313827 | 0.295394 | 0.312928 | 0.312928 | 5,333,043 |
27 Apr 2024 | 0.319289 | 0.319603 | 0.303327 | 0.303361 | 0.303361 | 6,091,661 |
26 Apr 2024 | 0.321658 | 0.323254 | 0.308969 | 0.319352 | 0.319352 | 6,456,650 |
25 Apr 2024 | 0.355679 | 0.355800 | 0.319730 | 0.321605 | 0.321605 | 9,579,401 |
24 Apr 2024 | 0.342072 | 0.367501 | 0.341704 | 0.355682 | 0.355682 | 8,380,832 |
23 Apr 2024 | 0.342792 | 0.356795 | 0.340895 | 0.342072 | 0.342072 | 7,293,466 |
22 Apr 2024 | 0.357655 | 0.360592 | 0.335750 | 0.342811 | 0.342811 | 5,475,661 |
21 Apr 2024 | 0.328786 | 0.358117 | 0.325836 | 0.357713 | 0.357713 | 5,139,905 |
20 Apr 2024 | 0.328267 | 0.338400 | 0.310999 | 0.328713 | 0.328713 | 8,697,402 |
19 Apr 2024 | 0.310423 | 0.328875 | 0.305148 | 0.328446 | 0.328446 | 6,162,864 |
18 Apr 2024 | 0.317798 | 0.320622 | 0.301234 | 0.310449 | 0.310449 | 6,766,090 |
17 Apr 2024 | 0.314820 | 0.326515 | 0.304992 | 0.317780 | 0.317780 | 9,494,116 |
16 Apr 2024 | 0.343705 | 0.347832 | 0.311929 | 0.314640 | 0.314640 | 9,302,922 |
15 Apr 2024 | 0.317263 | 0.346038 | 0.297216 | 0.343805 | 0.343805 | 8,033,876 |
14 Apr 2024 | 0.348923 | 0.361872 | 0.303293 | 0.316992 | 0.316992 | 13,964,470 |
13 Apr 2024 | 0.399461 | 0.415496 | 0.344458 | 0.348984 | 0.348984 | 12,723,308 |
12 Apr 2024 | 0.429410 | 0.429662 | 0.398818 | 0.399770 | 0.399770 | 7,997,186 |
11 Apr 2024 | 0.437588 | 0.440650 | 0.409864 | 0.429272 | 0.429272 | 11,430,292 |
10 Apr 2024 | 0.470739 | 0.475799 | 0.437366 | 0.437816 | 0.437816 | 16,586,093 |
09 Apr 2024 | 0.475180 | 0.476523 | 0.461467 | 0.470752 | 0.470752 | 11,166,068 |
08 Apr 2024 | 0.464344 | 0.481239 | 0.463436 | 0.475424 | 0.475424 | 14,151,194 |
07 Apr 2024 | 0.450291 | 0.480307 | 0.449188 | 0.463986 | 0.463986 | 17,126,285 |
06 Apr 2024 | 0.486191 | 0.495554 | 0.450281 | 0.450285 | 0.450285 | 15,140,233 |
05 Apr 2024 | 0.447819 | 0.502690 | 0.424583 | 0.486120 | 0.486120 | 17,732,720 |
04 Apr 2024 | 0.433716 | 0.497295 | 0.432429 | 0.448366 | 0.448366 | 21,737,570 |
03 Apr 2024 | 0.471320 | 0.471536 | 0.431003 | 0.433716 | 0.433716 | 17,206,311 |
02 Apr 2024 | 0.498347 | 0.503491 | 0.457881 | 0.471255 | 0.471255 | 16,024,837 |
01 Apr 2024 | 0.527816 | 0.534768 | 0.484604 | 0.498286 | 0.498286 | 21,869,424 |
31 Mar 2024 | 0.432384 | 0.576536 | 0.431755 | 0.528530 | 0.528530 | 91,236,568 |
30 Mar 2024 | 0.438472 | 0.439389 | 0.428579 | 0.432410 | 0.432410 | 7,351,136 |
29 Mar 2024 | 0.426678 | 0.458694 | 0.422935 | 0.438320 | 0.438320 | 13,618,837 |
28 Mar 2024 | 0.434923 | 0.467485 | 0.420027 | 0.426667 | 0.426667 | 20,331,009 |
27 Mar 2024 | 0.405859 | 0.514264 | 0.405721 | 0.434977 | 0.434977 | 33,100,672 |
26 Mar 2024 | 0.416792 | 0.420634 | 0.401070 | 0.405904 | 0.405904 | 11,806,310 |
25 Mar 2024 | 0.382182 | 0.426544 | 0.378206 | 0.416920 | 0.416920 | 16,142,016 |
24 Mar 2024 | 0.381195 | 0.399512 | 0.381195 | 0.382060 | 0.382060 | 8,330,563 |
23 Mar 2024 | 0.383485 | 0.388596 | 0.368476 | 0.381137 | 0.381137 | 10,432,848 |
22 Mar 2024 | 0.368583 | 0.386950 | 0.361732 | 0.383403 | 0.383403 | 11,590,681 |
21 Mar 2024 | 0.345677 | 0.370337 | 0.338506 | 0.368386 | 0.368386 | 13,492,022 |
20 Mar 2024 | 0.374347 | 0.376925 | 0.343283 | 0.345618 | 0.345618 | 14,139,080 |
19 Mar 2024 | 0.390508 | 0.391102 | 0.357064 | 0.374287 | 0.374287 | 11,716,674 |
18 Mar 2024 | 0.360416 | 0.391832 | 0.353914 | 0.390781 | 0.390781 | 11,377,720 |
17 Mar 2024 | 0.391149 | 0.407777 | 0.356282 | 0.360538 | 0.360538 | 12,967,751 |
16 Mar 2024 | 0.403522 | 0.408259 | 0.367310 | 0.391151 | 0.391151 | 19,025,468 |
15 Mar 2024 | 0.407686 | 0.415018 | 0.384200 | 0.403707 | 0.403707 | 14,791,257 |
14 Mar 2024 | 0.386498 | 0.412879 | 0.383789 | 0.407626 | 0.407626 | 12,659,570 |
13 Mar 2024 | 0.387222 | 0.407746 | 0.371777 | 0.386498 | 0.386498 | 16,211,168 |
12 Mar 2024 | 0.365201 | 0.396360 | 0.357371 | 0.387103 | 0.387103 | 12,871,232 |
11 Mar 2024 | 0.377893 | 0.378003 | 0.361412 | 0.365060 | 0.365060 | 10,633,133 |
10 Mar 2024 | 0.378196 | 0.390958 | 0.373721 | 0.377896 | 0.377896 | 9,610,146 |
09 Mar 2024 | 0.359907 | 0.375728 | 0.355687 | 0.375683 | 0.375683 | 11,756,553 |
08 Mar 2024 | 0.351599 | 0.361753 | 0.350649 | 0.360162 | 0.360162 | 8,490,740 |
07 Mar 2024 | 0.338521 | 0.355368 | 0.336286 | 0.351587 | 0.351587 | 10,665,478 |
06 Mar 2024 | 0.371982 | 0.373262 | 0.316029 | 0.338526 | 0.338526 | 18,108,660 |
05 Mar 2024 | 0.365595 | 0.376430 | 0.360650 | 0.371806 | 0.371806 | 13,327,668 |
04 Mar 2024 | 0.356013 | 0.368795 | 0.346041 | 0.365665 | 0.365665 | 8,502,925 |
03 Mar 2024 | 0.338105 | 0.365694 | 0.338084 | 0.356057 | 0.356057 | 10,320,274 |
02 Mar 2024 | 0.328553 | 0.340894 | 0.328553 | 0.338108 | 0.338108 | 8,037,181 |
01 Mar 2024 | 0.331791 | 0.338442 | 0.326179 | 0.328662 | 0.328662 | 10,320,702 |
29 Feb 2024 | 0.318486 | 0.340257 | 0.319357 | 0.332020 | 0.332020 | 15,707,509 |
28 Feb 2024 | 0.321019 | 0.330479 | 0.318406 | 0.318556 | 0.318556 | 10,015,698 |
27 Feb 2024 | 0.312413 | 0.329491 | 0.310251 | 0.321018 | 0.321018 | 9,812,207 |
26 Feb 2024 | 0.321062 | 0.324492 | 0.311960 | 0.312413 | 0.312413 | 6,752,396 |
25 Feb 2024 | 0.324040 | 0.333771 | 0.312763 | 0.321062 | 0.321062 | 20,023,127 |
24 Feb 2024 | 0.301426 | 0.436187 | 0.296274 | 0.324393 | 0.324393 | 62,404,914 |
23 Feb 2024 | 0.292336 | 0.305322 | 0.286574 | 0.301582 | 0.301582 | 5,737,038 |
22 Feb 2024 | 0.293641 | 0.298050 | 0.285199 | 0.292461 | 0.292461 | 5,168,254 |
21 Feb 2024 | 0.304663 | 0.308633 | 0.288213 | 0.293466 | 0.293466 | 8,545,997 |
20 Feb 2024 | 0.309896 | 0.310583 | 0.304235 | 0.304645 | 0.304645 | 5,906,930 |
19 Feb 2024 | 0.299001 | 0.312404 | 0.297097 | 0.310030 | 0.310030 | 4,555,134 |
18 Feb 2024 | 0.309034 | 0.309094 | 0.294727 | 0.299001 | 0.299001 | 5,340,940 |
17 Feb 2024 | 0.294260 | 0.329217 | 0.293605 | 0.309136 | 0.309136 | 11,396,739 |
16 Feb 2024 | 0.297220 | 0.300772 | 0.293393 | 0.294415 | 0.294415 | 5,093,577 |
15 Feb 2024 | 0.291059 | 0.298954 | 0.287246 | 0.297067 | 0.297067 | 4,796,695 |
14 Feb 2024 | 0.290555 | 0.291946 | 0.284481 | 0.291075 | 0.291075 | 5,450,877 |
13 Feb 2024 | 0.281537 | 0.293825 | 0.275137 | 0.290606 | 0.290606 | 5,534,494 |
12 Feb 2024 | 0.282608 | 0.290127 | 0.281518 | 0.281463 | 0.281463 | 2,976,807 |
11 Feb 2024 | 0.285386 | 0.288960 | 0.275728 | 0.282765 | 0.282765 | 4,345,735 |
10 Feb 2024 | 0.275191 | 0.290244 | 0.273054 | 0.285386 | 0.285386 | 5,034,527 |
09 Feb 2024 | 0.266746 | 0.277026 | 0.264546 | 0.275009 | 0.275009 | 3,049,957 |
08 Feb 2024 | 0.259274 | 0.267822 | 0.259274 | 0.266601 | 0.266601 | 2,108,142 |
07 Feb 2024 | 0.258955 | 0.262710 | 0.257207 | 0.259317 | 0.259317 | 2,271,445 |
06 Feb 2024 | 0.259507 | 0.265938 | 0.258077 | 0.259055 | 0.259055 | 2,819,691 |
05 Feb 2024 | 0.260288 | 0.264568 | 0.256800 | 0.259528 | 0.259528 | 2,334,836 |
04 Feb 2024 | 0.262718 | 0.266463 | 0.260288 | 0.260288 | 0.260288 | 2,756,753 |
03 Feb 2024 | 0.260462 | 0.263866 | 0.258967 | 0.262655 | 0.262655 | 2,192,883 |
02 Feb 2024 | 0.258875 | 0.261567 | 0.255282 | 0.260493 | 0.260493 | 2,800,458 |
01 Feb 2024 | 0.265392 | 0.266047 | 0.258894 | 0.258894 | 0.258894 | 3,880,720 |
31 Jan 2024 | 0.267247 | 0.271591 | 0.265198 | 0.265294 | 0.265294 | 3,243,874 |
30 Jan 2024 | 0.266529 | 0.267613 | 0.259730 | 0.267218 | 0.267218 | 3,396,824 |
29 Jan 2024 | 0.266842 | 0.272895 | 0.266006 | 0.266529 | 0.266529 | 2,983,010 |
28 Jan 2024 | 0.269064 | 0.269680 | 0.264550 | 0.266893 | 0.266893 | 2,568,969 |
27 Jan 2024 | 0.255801 | 0.269237 | 0.255497 | 0.269074 | 0.269074 | 2,671,120 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |