Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 0.307322 | 0.325209 | 0.296203 | 0.305237 | 0.305237 | 261,478,496 |
25 Apr 2024 | 0.298702 | 0.395512 | 0.298624 | 0.325964 | 0.325964 | 1,035,814,211 |
24 Apr 2024 | 0.302919 | 0.304135 | 0.294508 | 0.298702 | 0.298702 | 78,492,064 |
23 Apr 2024 | 0.291653 | 0.306611 | 0.289985 | 0.302919 | 0.302919 | 76,846,863 |
22 Apr 2024 | 0.298616 | 0.300040 | 0.286347 | 0.291657 | 0.291657 | 61,987,984 |
21 Apr 2024 | 0.272972 | 0.299105 | 0.269721 | 0.298616 | 0.298616 | 76,780,517 |
20 Apr 2024 | 0.271912 | 0.278083 | 0.251435 | 0.272972 | 0.272972 | 119,696,716 |
19 Apr 2024 | 0.261652 | 0.273492 | 0.253296 | 0.271912 | 0.271912 | 84,064,913 |
18 Apr 2024 | 0.271820 | 0.274247 | 0.253620 | 0.261652 | 0.261652 | 101,439,436 |
17 Apr 2024 | 0.264414 | 0.280742 | 0.257749 | 0.271835 | 0.271835 | 130,988,733 |
16 Apr 2024 | 0.277305 | 0.289732 | 0.256222 | 0.264414 | 0.264414 | 157,184,469 |
15 Apr 2024 | 0.259482 | 0.280697 | 0.250442 | 0.277305 | 0.277305 | 213,767,133 |
14 Apr 2024 | 0.299116 | 0.299155 | 0.228492 | 0.259482 | 0.259482 | 406,456,121 |
13 Apr 2024 | 0.348602 | 0.357339 | 0.277941 | 0.299116 | 0.299116 | 254,199,173 |
12 Apr 2024 | 0.354247 | 0.359394 | 0.346880 | 0.348602 | 0.348602 | 71,129,275 |
11 Apr 2024 | 0.349716 | 0.351161 | 0.332034 | 0.354247 | 0.354247 | 94,937,938 |
10 Apr 2024 | 0.371673 | 0.372301 | 0.348361 | 0.349707 | 0.349707 | 85,126,231 |
09 Apr 2024 | 0.358359 | 0.374296 | 0.350881 | 0.371673 | 0.371673 | 83,623,830 |
08 Apr 2024 | 0.355398 | 0.360527 | 0.353691 | 0.358359 | 0.358359 | 54,145,653 |
07 Apr 2024 | 0.349144 | 0.358288 | 0.347110 | 0.355398 | 0.355398 | 44,103,583 |
06 Apr 2024 | 0.360005 | 0.361068 | 0.337123 | 0.349144 | 0.349144 | 99,419,828 |
05 Apr 2024 | 0.354102 | 0.365874 | 0.342708 | 0.360005 | 0.360005 | 97,040,929 |
04 Apr 2024 | 0.359440 | 0.374590 | 0.348593 | 0.354102 | 0.354102 | 98,761,174 |
03 Apr 2024 | 0.387938 | 0.387944 | 0.354799 | 0.359440 | 0.359440 | 137,567,490 |
02 Apr 2024 | 0.410062 | 0.412904 | 0.378964 | 0.387943 | 0.387943 | 134,171,285 |
01 Apr 2024 | 0.399196 | 0.410162 | 0.398463 | 0.410062 | 0.410062 | 66,982,771 |
31 Mar 2024 | 0.411834 | 0.415574 | 0.397615 | 0.399196 | 0.399196 | 90,647,390 |
30 Mar 2024 | 0.418459 | 0.433213 | 0.406046 | 0.411834 | 0.411834 | 150,566,570 |
29 Mar 2024 | 0.414887 | 0.421912 | 0.401768 | 0.418453 | 0.418453 | 119,496,474 |
28 Mar 2024 | 0.428426 | 0.444394 | 0.408124 | 0.414887 | 0.414887 | 196,444,941 |
27 Mar 2024 | 0.410215 | 0.435859 | 0.409179 | 0.428426 | 0.428426 | 173,452,431 |
26 Mar 2024 | 0.393065 | 0.417726 | 0.388519 | 0.410215 | 0.410215 | 138,595,808 |
25 Mar 2024 | 0.381285 | 0.396171 | 0.380441 | 0.393070 | 0.393070 | 91,358,766 |
24 Mar 2024 | 0.369013 | 0.392279 | 0.364779 | 0.381285 | 0.381285 | 82,300,536 |
23 Mar 2024 | 0.378188 | 0.390586 | 0.360042 | 0.369013 | 0.369013 | 112,128,657 |
22 Mar 2024 | 0.379631 | 0.386284 | 0.369146 | 0.378189 | 0.378189 | 138,924,553 |
21 Mar 2024 | 0.352734 | 0.382965 | 0.335949 | 0.379631 | 0.379631 | 173,888,029 |
20 Mar 2024 | 0.383867 | 0.385293 | 0.336932 | 0.352734 | 0.352734 | 260,875,336 |
19 Mar 2024 | 0.420006 | 0.420054 | 0.375622 | 0.383867 | 0.383867 | 187,993,859 |
18 Mar 2024 | 0.407066 | 0.427710 | 0.385629 | 0.420009 | 0.420009 | 195,899,252 |
17 Mar 2024 | 0.454922 | 0.472875 | 0.398188 | 0.407066 | 0.407066 | 250,781,582 |
16 Mar 2024 | 0.473909 | 0.488546 | 0.418486 | 0.454922 | 0.454922 | 380,610,574 |
15 Mar 2024 | 0.481142 | 0.483199 | 0.446547 | 0.473909 | 0.473909 | 293,952,459 |
14 Mar 2024 | 0.479730 | 0.496736 | 0.462233 | 0.481137 | 0.481137 | 359,980,198 |
13 Mar 2024 | 0.441084 | 0.482688 | 0.417630 | 0.479730 | 0.479730 | 430,224,246 |
12 Mar 2024 | 0.396742 | 0.454759 | 0.380949 | 0.441084 | 0.441084 | 533,438,185 |
11 Mar 2024 | 0.405786 | 0.412078 | 0.387058 | 0.396737 | 0.396737 | 148,731,022 |
10 Mar 2024 | 0.409033 | 0.417638 | 0.401301 | 0.405785 | 0.405785 | 149,331,812 |
09 Mar 2024 | 0.423917 | 0.424124 | 0.390820 | 0.409033 | 0.409033 | 221,574,555 |
08 Mar 2024 | 0.394738 | 0.429891 | 0.394488 | 0.423922 | 0.423922 | 492,334,950 |
07 Mar 2024 | 0.356079 | 0.394738 | 0.339642 | 0.394738 | 0.394738 | 265,121,721 |
06 Mar 2024 | 0.385507 | 0.398111 | 0.312476 | 0.356084 | 0.356084 | 484,420,406 |
05 Mar 2024 | 0.384323 | 0.405680 | 0.373025 | 0.385507 | 0.385507 | 307,947,395 |
04 Mar 2024 | 0.379162 | 0.393411 | 0.350868 | 0.384255 | 0.384255 | 264,544,335 |
03 Mar 2024 | 0.349399 | 0.379247 | 0.346428 | 0.379092 | 0.379092 | 222,410,347 |
02 Mar 2024 | 0.325576 | 0.349498 | 0.325576 | 0.349280 | 0.349280 | 134,750,059 |
01 Mar 2024 | 0.324942 | 0.355624 | 0.317589 | 0.325680 | 0.325680 | 213,280,910 |
29 Feb 2024 | 0.318511 | 0.344804 | 0.309605 | 0.324969 | 0.324969 | 220,462,344 |
28 Feb 2024 | 0.323610 | 0.324302 | 0.309785 | 0.318523 | 0.318523 | 116,844,088 |
27 Feb 2024 | 0.316141 | 0.324857 | 0.301094 | 0.323533 | 0.323533 | 114,683,924 |
26 Feb 2024 | 0.300690 | 0.321555 | 0.295954 | 0.316049 | 0.316049 | 145,999,742 |
25 Feb 2024 | 0.283011 | 0.300960 | 0.277736 | 0.300684 | 0.300684 | 73,897,951 |
24 Feb 2024 | 0.287908 | 0.289773 | 0.278389 | 0.282967 | 0.282967 | 67,727,907 |
23 Feb 2024 | 0.288277 | 0.294975 | 0.281608 | 0.287868 | 0.287868 | 63,861,903 |
22 Feb 2024 | 0.299857 | 0.300831 | 0.277691 | 0.288232 | 0.288232 | 78,998,700 |
21 Feb 2024 | 0.311911 | 0.312424 | 0.290336 | 0.299859 | 0.299859 | 101,068,576 |
20 Feb 2024 | 0.300236 | 0.312123 | 0.299999 | 0.311910 | 0.311910 | 90,644,535 |
19 Feb 2024 | 0.291643 | 0.301459 | 0.291063 | 0.300212 | 0.300212 | 59,012,878 |
18 Feb 2024 | 0.297569 | 0.297699 | 0.281844 | 0.291638 | 0.291638 | 60,572,147 |
17 Feb 2024 | 0.287681 | 0.302596 | 0.286602 | 0.297543 | 0.297543 | 97,071,103 |
16 Feb 2024 | 0.282599 | 0.294043 | 0.282673 | 0.287782 | 0.287782 | 91,495,985 |
15 Feb 2024 | 0.275649 | 0.284585 | 0.271149 | 0.282603 | 0.282603 | 70,754,090 |
14 Feb 2024 | 0.280620 | 0.283910 | 0.268623 | 0.275668 | 0.275668 | 85,911,593 |
13 Feb 2024 | 0.275048 | 0.280779 | 0.267348 | 0.280663 | 0.280663 | 98,790,166 |
12 Feb 2024 | 0.268747 | 0.274910 | 0.264665 | 0.274908 | 0.274908 | 56,163,405 |
11 Feb 2024 | 0.267262 | 0.272328 | 0.262572 | 0.268755 | 0.268755 | 54,712,519 |
10 Feb 2024 | 0.259896 | 0.268909 | 0.259783 | 0.267273 | 0.267273 | 73,057,194 |
09 Feb 2024 | 0.257808 | 0.262462 | 0.256580 | 0.259894 | 0.259894 | 52,231,819 |
08 Feb 2024 | 0.248514 | 0.258412 | 0.246025 | 0.257814 | 0.257814 | 46,974,573 |
07 Feb 2024 | 0.246545 | 0.248656 | 0.242735 | 0.248511 | 0.248511 | 38,464,295 |
06 Feb 2024 | 0.244272 | 0.249739 | 0.240897 | 0.246546 | 0.246546 | 37,241,518 |
05 Feb 2024 | 0.253991 | 0.253991 | 0.244019 | 0.244289 | 0.244289 | 37,198,312 |
04 Feb 2024 | 0.246611 | 0.257725 | 0.246611 | 0.253992 | 0.253992 | 53,721,512 |
03 Feb 2024 | 0.241587 | 0.248357 | 0.240844 | 0.246607 | 0.246607 | 47,356,371 |
02 Feb 2024 | 0.242602 | 0.244151 | 0.235966 | 0.241604 | 0.241604 | 44,949,842 |
01 Feb 2024 | 0.249206 | 0.249759 | 0.238582 | 0.242660 | 0.242660 | 56,363,360 |
31 Jan 2024 | 0.255296 | 0.259405 | 0.248518 | 0.249226 | 0.249226 | 56,832,997 |
30 Jan 2024 | 0.249298 | 0.255618 | 0.247415 | 0.255296 | 0.255296 | 54,852,622 |
29 Jan 2024 | 0.255002 | 0.256183 | 0.246767 | 0.249270 | 0.249270 | 50,416,218 |
28 Jan 2024 | 0.253582 | 0.256085 | 0.249930 | 0.254952 | 0.254952 | 42,497,805 |
27 Jan 2024 | 0.244543 | 0.256557 | 0.243116 | 0.253581 | 0.253581 | 64,492,333 |
26 Jan 2024 | 0.248084 | 0.248367 | 0.241373 | 0.244546 | 0.244546 | 45,529,530 |
25 Jan 2024 | 0.242663 | 0.248017 | 0.240660 | 0.248063 | 0.248063 | 53,501,060 |
24 Jan 2024 | 0.245146 | 0.250565 | 0.226523 | 0.242607 | 0.242607 | 89,267,112 |
23 Jan 2024 | 0.257910 | 0.260005 | 0.243643 | 0.245134 | 0.245134 | 78,072,135 |
22 Jan 2024 | 0.260385 | 0.264161 | 0.257848 | 0.257848 | 0.257848 | 52,702,395 |
21 Jan 2024 | 0.261840 | 0.263232 | 0.257678 | 0.260385 | 0.260385 | 62,131,067 |
20 Jan 2024 | 0.271537 | 0.272383 | 0.255474 | 0.261844 | 0.261844 | 90,257,770 |
19 Jan 2024 | 0.291239 | 0.294858 | 0.269687 | 0.271503 | 0.271503 | 79,652,689 |
18 Jan 2024 | 0.297262 | 0.301578 | 0.288526 | 0.291193 | 0.291193 | 73,958,235 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |