Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 0.398974 | 0.399864 | 0.390381 | 0.394260 | 0.394260 | 26,680,622 |
25 Apr 2024 | 0.424907 | 0.435660 | 0.403105 | 0.406784 | 0.406784 | 43,859,612 |
24 Apr 2024 | 0.415242 | 0.424947 | 0.409750 | 0.424907 | 0.424907 | 25,905,657 |
23 Apr 2024 | 0.406534 | 0.419764 | 0.406381 | 0.415242 | 0.415242 | 26,521,042 |
22 Apr 2024 | 0.415742 | 0.417967 | 0.401701 | 0.406501 | 0.406501 | 20,308,218 |
21 Apr 2024 | 0.386052 | 0.416507 | 0.382138 | 0.415742 | 0.415742 | 24,398,049 |
20 Apr 2024 | 0.380561 | 0.394143 | 0.357277 | 0.386052 | 0.386052 | 40,009,759 |
19 Apr 2024 | 0.368703 | 0.383894 | 0.359217 | 0.380561 | 0.380561 | 31,991,610 |
18 Apr 2024 | 0.379597 | 0.383744 | 0.358096 | 0.368703 | 0.368703 | 35,354,814 |
17 Apr 2024 | 0.385099 | 0.389837 | 0.363047 | 0.379598 | 0.379598 | 47,400,594 |
16 Apr 2024 | 0.400394 | 0.422251 | 0.376872 | 0.385099 | 0.385099 | 60,378,258 |
15 Apr 2024 | 0.370605 | 0.402898 | 0.356817 | 0.400394 | 0.400394 | 105,677,580 |
14 Apr 2024 | 0.442990 | 0.443352 | 0.329582 | 0.370633 | 0.370633 | 241,583,973 |
13 Apr 2024 | 0.497281 | 0.540595 | 0.423984 | 0.442990 | 0.442990 | 256,694,543 |
12 Apr 2024 | 0.496435 | 0.512982 | 0.485613 | 0.497281 | 0.497281 | 91,576,824 |
11 Apr 2024 | 0.481057 | 0.496846 | 0.458679 | 0.496435 | 0.496435 | 85,129,319 |
10 Apr 2024 | 0.489285 | 0.496216 | 0.463133 | 0.481057 | 0.481057 | 138,769,688 |
09 Apr 2024 | 0.460175 | 0.492262 | 0.448333 | 0.489285 | 0.489285 | 61,836,428 |
08 Apr 2024 | 0.451192 | 0.459885 | 0.449252 | 0.460175 | 0.460175 | 42,626,670 |
07 Apr 2024 | 0.446548 | 0.454152 | 0.444609 | 0.451192 | 0.451192 | 44,058,823 |
06 Apr 2024 | 0.449816 | 0.453125 | 0.425249 | 0.446548 | 0.446548 | 83,439,017 |
05 Apr 2024 | 0.436703 | 0.456269 | 0.426284 | 0.449816 | 0.449816 | 56,254,955 |
04 Apr 2024 | 0.442513 | 0.455565 | 0.428457 | 0.436703 | 0.436703 | 128,353,517 |
03 Apr 2024 | 0.487492 | 0.487493 | 0.439209 | 0.442513 | 0.442513 | 157,818,799 |
02 Apr 2024 | 0.514440 | 0.522427 | 0.470857 | 0.487492 | 0.487492 | 158,085,440 |
01 Apr 2024 | 0.500500 | 0.517166 | 0.499791 | 0.514440 | 0.514440 | 40,365,544 |
31 Mar 2024 | 0.511125 | 0.513902 | 0.498157 | 0.500500 | 0.500500 | 53,998,906 |
30 Mar 2024 | 0.516329 | 0.518984 | 0.500083 | 0.511125 | 0.511125 | 58,436,570 |
29 Mar 2024 | 0.516668 | 0.525225 | 0.503827 | 0.516324 | 0.516324 | 45,018,458 |
28 Mar 2024 | 0.529963 | 0.542461 | 0.511796 | 0.516668 | 0.516668 | 121,073,134 |
27 Mar 2024 | 0.508087 | 0.539503 | 0.508082 | 0.529963 | 0.529963 | 129,152,232 |
26 Mar 2024 | 0.475642 | 0.520653 | 0.470887 | 0.508087 | 0.508087 | 111,306,484 |
25 Mar 2024 | 0.455697 | 0.478600 | 0.454697 | 0.475644 | 0.475644 | 87,099,460 |
24 Mar 2024 | 0.447171 | 0.465159 | 0.441919 | 0.455697 | 0.455697 | 29,866,165 |
23 Mar 2024 | 0.461644 | 0.468586 | 0.436296 | 0.447171 | 0.447171 | 93,517,417 |
22 Mar 2024 | 0.456299 | 0.470111 | 0.450507 | 0.461645 | 0.461645 | 165,734,204 |
21 Mar 2024 | 0.412308 | 0.457545 | 0.399774 | 0.456299 | 0.456299 | 180,453,548 |
20 Mar 2024 | 0.454173 | 0.457673 | 0.404332 | 0.412361 | 0.412361 | 160,216,170 |
19 Mar 2024 | 0.480462 | 0.482363 | 0.446653 | 0.454173 | 0.454173 | 57,622,687 |
18 Mar 2024 | 0.467683 | 0.485872 | 0.443949 | 0.480462 | 0.480462 | 88,401,731 |
17 Mar 2024 | 0.516040 | 0.520127 | 0.457423 | 0.467682 | 0.467682 | 141,056,138 |
16 Mar 2024 | 0.551261 | 0.555108 | 0.481744 | 0.516040 | 0.516040 | 374,560,100 |
15 Mar 2024 | 0.566538 | 0.568427 | 0.521520 | 0.551261 | 0.551261 | 399,113,490 |
14 Mar 2024 | 0.561187 | 0.580188 | 0.554645 | 0.566538 | 0.566538 | 266,060,738 |
13 Mar 2024 | 0.563255 | 0.563985 | 0.523022 | 0.561187 | 0.561187 | 207,799,218 |
12 Mar 2024 | 0.536814 | 0.565983 | 0.514210 | 0.563255 | 0.563255 | 235,335,472 |
11 Mar 2024 | 0.544507 | 0.552989 | 0.524728 | 0.536812 | 0.536812 | 162,642,396 |
10 Mar 2024 | 0.513038 | 0.544523 | 0.505386 | 0.544507 | 0.544507 | 169,364,714 |
09 Mar 2024 | 0.529316 | 0.529459 | 0.484470 | 0.513038 | 0.513038 | 188,399,976 |
08 Mar 2024 | 0.495664 | 0.536897 | 0.491636 | 0.529319 | 0.529319 | 235,681,572 |
07 Mar 2024 | 0.463455 | 0.498216 | 0.446273 | 0.495664 | 0.495664 | 294,023,279 |
06 Mar 2024 | 0.504734 | 0.514142 | 0.417501 | 0.463443 | 0.463443 | 264,332,197 |
05 Mar 2024 | 0.485453 | 0.530445 | 0.479681 | 0.504699 | 0.504699 | 122,704,819 |
04 Mar 2024 | 0.507206 | 0.508375 | 0.457399 | 0.485460 | 0.485460 | 116,150,323 |
03 Mar 2024 | 0.456207 | 0.547086 | 0.456207 | 0.507129 | 0.507129 | 370,029,794 |
02 Mar 2024 | 0.428733 | 0.456247 | 0.428733 | 0.456216 | 0.456216 | 50,353,776 |
01 Mar 2024 | 0.426208 | 0.443710 | 0.415677 | 0.428781 | 0.428781 | 62,240,500 |
29 Feb 2024 | 0.408874 | 0.440708 | 0.396050 | 0.426342 | 0.426342 | 73,197,151 |
28 Feb 2024 | 0.416241 | 0.416501 | 0.400640 | 0.408861 | 0.408861 | 40,505,516 |
27 Feb 2024 | 0.397896 | 0.416236 | 0.391290 | 0.416187 | 0.416187 | 48,445,287 |
26 Feb 2024 | 0.393501 | 0.402481 | 0.386671 | 0.397883 | 0.397883 | 30,762,905 |
25 Feb 2024 | 0.378661 | 0.396685 | 0.374160 | 0.393503 | 0.393503 | 40,128,557 |
24 Feb 2024 | 0.383669 | 0.387850 | 0.369173 | 0.378626 | 0.378626 | 47,710,730 |
23 Feb 2024 | 0.382912 | 0.395307 | 0.373724 | 0.383648 | 0.383648 | 50,187,591 |
22 Feb 2024 | 0.385266 | 0.386004 | 0.367610 | 0.382906 | 0.382906 | 55,963,586 |
21 Feb 2024 | 0.399797 | 0.407675 | 0.373731 | 0.385283 | 0.385283 | 56,597,627 |
20 Feb 2024 | 0.399474 | 0.404813 | 0.393815 | 0.399790 | 0.399790 | 43,494,686 |
19 Feb 2024 | 0.386718 | 0.410681 | 0.384418 | 0.399424 | 0.399424 | 76,979,159 |
18 Feb 2024 | 0.375181 | 0.386741 | 0.368337 | 0.386709 | 0.386709 | 57,798,781 |
17 Feb 2024 | 0.369951 | 0.382542 | 0.366819 | 0.375139 | 0.375139 | 37,986,927 |
16 Feb 2024 | 0.364900 | 0.373717 | 0.362648 | 0.369945 | 0.369945 | 38,756,567 |
15 Feb 2024 | 0.362795 | 0.367057 | 0.358007 | 0.364899 | 0.364899 | 31,360,120 |
14 Feb 2024 | 0.360931 | 0.374338 | 0.355330 | 0.362789 | 0.362789 | 69,345,691 |
13 Feb 2024 | 0.348427 | 0.366900 | 0.347668 | 0.360954 | 0.360954 | 105,541,977 |
12 Feb 2024 | 0.350467 | 0.360314 | 0.346509 | 0.348349 | 0.348349 | 29,820,349 |
11 Feb 2024 | 0.350742 | 0.353583 | 0.344351 | 0.350450 | 0.350450 | 18,640,415 |
10 Feb 2024 | 0.344906 | 0.352234 | 0.344936 | 0.350710 | 0.350710 | 24,514,379 |
09 Feb 2024 | 0.339005 | 0.345542 | 0.335876 | 0.344941 | 0.344941 | 18,484,984 |
08 Feb 2024 | 0.332032 | 0.338930 | 0.324451 | 0.339017 | 0.339017 | 18,735,816 |
07 Feb 2024 | 0.332743 | 0.334143 | 0.329742 | 0.332012 | 0.332012 | 14,240,790 |
06 Feb 2024 | 0.329127 | 0.334852 | 0.326016 | 0.332784 | 0.332784 | 13,002,627 |
05 Feb 2024 | 0.333273 | 0.335068 | 0.329047 | 0.329166 | 0.329166 | 14,630,779 |
04 Feb 2024 | 0.339839 | 0.341331 | 0.332703 | 0.333272 | 0.333272 | 13,770,576 |
03 Feb 2024 | 0.335546 | 0.336971 | 0.333857 | 0.339838 | 0.339838 | 14,593,471 |
02 Feb 2024 | 0.332702 | 0.337646 | 0.326880 | 0.335548 | 0.335548 | 19,146,379 |
01 Feb 2024 | 0.337894 | 0.344726 | 0.329286 | 0.332730 | 0.332730 | 24,299,981 |
31 Jan 2024 | 0.346805 | 0.349233 | 0.337362 | 0.337864 | 0.337864 | 21,976,831 |
30 Jan 2024 | 0.344702 | 0.346805 | 0.337304 | 0.346805 | 0.346805 | 20,811,892 |
29 Jan 2024 | 0.350759 | 0.353380 | 0.341755 | 0.344697 | 0.344697 | 20,500,790 |
28 Jan 2024 | 0.342553 | 0.356366 | 0.338158 | 0.350749 | 0.350749 | 26,256,672 |
27 Jan 2024 | 0.333091 | 0.343825 | 0.325545 | 0.342576 | 0.342576 | 34,662,203 |
26 Jan 2024 | 0.328092 | 0.333009 | 0.321260 | 0.333009 | 0.333009 | 24,804,370 |
25 Jan 2024 | 0.320397 | 0.328655 | 0.316707 | 0.328080 | 0.328080 | 20,823,523 |
24 Jan 2024 | 0.328845 | 0.334168 | 0.306258 | 0.320397 | 0.320397 | 29,355,558 |
23 Jan 2024 | 0.345218 | 0.346714 | 0.328229 | 0.328849 | 0.328849 | 25,921,838 |
22 Jan 2024 | 0.351169 | 0.354057 | 0.345161 | 0.345161 | 0.345161 | 17,110,100 |
21 Jan 2024 | 0.346301 | 0.352013 | 0.344112 | 0.351148 | 0.351148 | 15,309,334 |
20 Jan 2024 | 0.349982 | 0.350451 | 0.331714 | 0.346294 | 0.346294 | 28,328,216 |
19 Jan 2024 | 0.374219 | 0.375478 | 0.345670 | 0.349981 | 0.349981 | 25,482,603 |
18 Jan 2024 | 0.373222 | 0.378744 | 0.366844 | 0.374205 | 0.374205 | 26,179,133 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |