Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 0.471754 | 0.479086 | 0.469495 | 0.470293 | 0.470293 | 4,442,189 |
06 May 2024 | - | - | - | - | - | - |
05 May 2024 | 0.492602 | 0.493401 | 0.477597 | 0.485577 | 0.485577 | 3,382,780 |
04 May 2024 | 0.476964 | 0.499222 | 0.472609 | 0.492278 | 0.492278 | 3,477,852 |
03 May 2024 | 0.462739 | 0.481502 | 0.458927 | 0.476761 | 0.476761 | 5,205,664 |
02 May 2024 | 0.438823 | 0.466074 | 0.426354 | 0.462647 | 0.462647 | 3,357,942 |
01 May 2024 | 0.436800 | 0.442192 | 0.405358 | 0.439314 | 0.439314 | 4,175,924 |
30 Apr 2024 | 0.478112 | 0.481524 | 0.420432 | 0.436801 | 0.436801 | 4,081,541 |
29 Apr 2024 | 0.483034 | 0.497197 | 0.456569 | 0.478197 | 0.478197 | 4,555,068 |
28 Apr 2024 | 0.493746 | 0.500393 | 0.478416 | 0.482771 | 0.482771 | 2,919,989 |
27 Apr 2024 | 0.476806 | 0.513544 | 0.463278 | 0.493746 | 0.493746 | 4,672,022 |
26 Apr 2024 | 0.484162 | 0.489012 | 0.474295 | 0.476943 | 0.476943 | 3,366,479 |
25 Apr 2024 | 0.489510 | 0.495447 | 0.475079 | 0.484331 | 0.484331 | 3,605,945 |
24 Apr 2024 | 0.531335 | 0.542834 | 0.484058 | 0.489492 | 0.489492 | 5,703,354 |
23 Apr 2024 | 0.542822 | 0.548669 | 0.521299 | 0.531150 | 0.531150 | 4,312,920 |
22 Apr 2024 | 0.514157 | 0.546434 | 0.509121 | 0.542577 | 0.542577 | 5,458,224 |
21 Apr 2024 | 0.523214 | 0.523214 | 0.505200 | 0.513952 | 0.513952 | 3,995,853 |
20 Apr 2024 | 0.494972 | 0.528340 | 0.491532 | 0.523415 | 0.523415 | 5,865,639 |
19 Apr 2024 | 0.492871 | 0.508962 | 0.454410 | 0.495132 | 0.495132 | 5,600,501 |
18 Apr 2024 | 0.483694 | 0.496484 | 0.465367 | 0.493186 | 0.493186 | 5,005,645 |
17 Apr 2024 | 0.514561 | 0.517929 | 0.454939 | 0.483693 | 0.483693 | 6,467,206 |
16 Apr 2024 | 0.513661 | 0.524443 | 0.489150 | 0.514762 | 0.514762 | 6,037,194 |
15 Apr 2024 | 0.573433 | 0.583901 | 0.504120 | 0.513886 | 0.513886 | 7,211,773 |
14 Apr 2024 | 0.532592 | 0.577993 | 0.510201 | 0.573550 | 0.573550 | 9,018,889 |
13 Apr 2024 | 0.647667 | 0.661460 | 0.481134 | 0.532723 | 0.532723 | 9,487,457 |
12 Apr 2024 | 0.792204 | 0.825107 | 0.630480 | 0.647401 | 0.647401 | 9,093,646 |
11 Apr 2024 | 0.825634 | 0.835707 | 0.772136 | 0.792287 | 0.792287 | 7,406,730 |
10 Apr 2024 | 0.806385 | 0.829632 | 0.769220 | 0.825465 | 0.825465 | 7,735,867 |
09 Apr 2024 | 0.844094 | 0.859756 | 0.801853 | 0.806245 | 0.806245 | 6,922,295 |
08 Apr 2024 | 0.812043 | 0.853393 | 0.793099 | 0.843962 | 0.843962 | 7,443,819 |
07 Apr 2024 | 0.788036 | 0.838230 | 0.787875 | 0.812131 | 0.812131 | 6,060,828 |
06 Apr 2024 | 0.788602 | 0.799471 | 0.766303 | 0.787999 | 0.787999 | 3,509,938 |
05 Apr 2024 | 0.783483 | 0.803270 | 0.734702 | 0.788602 | 0.788602 | 5,638,849 |
04 Apr 2024 | 0.754077 | 0.820085 | 0.731329 | 0.783564 | 0.783564 | 6,507,279 |
03 Apr 2024 | 0.792332 | 0.827461 | 0.736705 | 0.754077 | 0.754077 | 7,247,548 |
02 Apr 2024 | 0.845373 | 0.845485 | 0.762255 | 0.792332 | 0.792332 | 7,703,391 |
01 Apr 2024 | 0.916740 | 0.924809 | 0.815050 | 0.845373 | 0.845373 | 8,082,961 |
31 Mar 2024 | 0.885302 | 0.919036 | 0.881965 | 0.916701 | 0.916701 | 5,692,585 |
30 Mar 2024 | 0.860630 | 0.935549 | 0.858238 | 0.885611 | 0.885611 | 11,016,387 |
29 Mar 2024 | 0.915611 | 0.919295 | 0.849872 | 0.860674 | 0.860674 | 6,835,023 |
28 Mar 2024 | 0.857133 | 0.916393 | 0.843466 | 0.916393 | 0.916393 | 7,168,960 |
27 Mar 2024 | 0.885941 | 0.906520 | 0.850121 | 0.857550 | 0.857550 | 7,617,061 |
26 Mar 2024 | 0.913582 | 0.963952 | 0.880375 | 0.885992 | 0.885992 | 13,472,814 |
25 Mar 2024 | 0.828109 | 0.942201 | 0.817251 | 0.913144 | 0.913144 | 15,127,963 |
24 Mar 2024 | 0.814273 | 0.834087 | 0.779480 | 0.828357 | 0.828357 | 6,973,742 |
23 Mar 2024 | 0.796191 | 0.841502 | 0.791614 | 0.814181 | 0.814181 | 7,323,011 |
22 Mar 2024 | 0.833664 | 0.858384 | 0.779885 | 0.795993 | 0.795993 | 7,901,862 |
21 Mar 2024 | 0.848948 | 0.860886 | 0.812300 | 0.833677 | 0.833677 | 7,905,854 |
20 Mar 2024 | 0.789144 | 0.859813 | 0.745170 | 0.848948 | 0.848948 | 11,490,932 |
19 Mar 2024 | 0.875529 | 0.882483 | 0.754270 | 0.788890 | 0.788890 | 16,396,476 |
18 Mar 2024 | 0.930286 | 0.963525 | 0.871161 | 0.875713 | 0.875713 | 15,382,331 |
17 Mar 2024 | 0.911771 | 0.972192 | 0.891139 | 0.925103 | 0.925103 | 19,119,901 |
16 Mar 2024 | 0.960836 | 1.005158 | 0.837057 | 0.912055 | 0.912055 | 27,970,994 |
15 Mar 2024 | 1.009184 | 1.011858 | 0.853502 | 0.960793 | 0.960793 | 47,867,252 |
14 Mar 2024 | 0.902640 | 1.121161 | 0.902361 | 1.008146 | 1.008146 | 97,225,618 |
13 Mar 2024 | 0.891622 | 0.903777 | 0.845192 | 0.896501 | 0.896501 | 15,920,954 |
12 Mar 2024 | 0.849183 | 0.893793 | 0.795159 | 0.891616 | 0.891616 | 20,192,808 |
11 Mar 2024 | 0.808585 | 0.858365 | 0.786200 | 0.849359 | 0.849359 | 14,580,165 |
10 Mar 2024 | 0.798976 | 0.865486 | 0.779150 | 0.808236 | 0.808236 | 19,061,258 |
09 Mar 2024 | 0.760196 | 0.828344 | 0.753600 | 0.799298 | 0.799298 | 13,896,041 |
08 Mar 2024 | 0.747694 | 0.772790 | 0.719818 | 0.760197 | 0.760197 | 9,466,920 |
07 Mar 2024 | 0.722044 | 0.766605 | 0.693491 | 0.747375 | 0.747375 | 12,503,488 |
06 Mar 2024 | 0.678139 | 0.727033 | 0.645705 | 0.721924 | 0.721924 | 8,168,648 |
05 Mar 2024 | 0.736545 | 0.749559 | 0.613209 | 0.678122 | 0.678122 | 13,460,870 |
04 Mar 2024 | 0.788728 | 0.795510 | 0.715512 | 0.736654 | 0.736654 | 11,182,330 |
03 Mar 2024 | 0.759538 | 0.799294 | 0.733217 | 0.787694 | 0.787694 | 13,009,653 |
02 Mar 2024 | 0.713362 | 0.796987 | 0.708987 | 0.759612 | 0.759612 | 19,651,704 |
01 Mar 2024 | 0.689224 | 0.716859 | 0.686425 | 0.713393 | 0.713393 | 7,177,033 |
29 Feb 2024 | 0.672792 | 0.727874 | 0.668563 | 0.689629 | 0.689629 | 11,997,123 |
28 Feb 2024 | 0.657361 | 0.683762 | 0.634570 | 0.672502 | 0.672502 | 9,082,963 |
27 Feb 2024 | 0.650363 | 0.672563 | 0.644219 | 0.657347 | 0.657347 | 7,529,137 |
26 Feb 2024 | 0.653526 | 0.670468 | 0.638326 | 0.650331 | 0.650331 | 7,528,097 |
25 Feb 2024 | 0.651250 | 0.661693 | 0.632120 | 0.653370 | 0.653370 | 5,915,619 |
24 Feb 2024 | 0.614515 | 0.674969 | 0.610320 | 0.651250 | 0.651250 | 10,770,545 |
23 Feb 2024 | 0.603007 | 0.619590 | 0.594449 | 0.614361 | 0.614361 | 5,373,256 |
22 Feb 2024 | 0.606443 | 0.631990 | 0.587458 | 0.602723 | 0.602723 | 6,589,039 |
21 Feb 2024 | 0.619010 | 0.632810 | 0.577148 | 0.605956 | 0.605956 | 7,710,644 |
20 Feb 2024 | 0.613235 | 0.634901 | 0.575219 | 0.619010 | 0.619010 | 10,181,737 |
19 Feb 2024 | 0.599642 | 0.623926 | 0.579762 | 0.613235 | 0.613235 | 5,913,217 |
18 Feb 2024 | 0.576244 | 0.613064 | 0.572322 | 0.599374 | 0.599374 | 7,947,055 |
17 Feb 2024 | 0.579178 | 0.580387 | 0.537515 | 0.576244 | 0.576244 | 5,252,898 |
16 Feb 2024 | 0.573066 | 0.594305 | 0.548122 | 0.579405 | 0.579405 | 14,551,068 |
15 Feb 2024 | 0.518620 | 0.600726 | 0.512122 | 0.573080 | 0.573080 | 16,078,033 |
14 Feb 2024 | 0.508661 | 0.534418 | 0.501420 | 0.518620 | 0.518620 | 6,700,483 |
13 Feb 2024 | 0.493292 | 0.516295 | 0.480845 | 0.508661 | 0.508661 | 5,412,391 |
12 Feb 2024 | 0.470764 | 0.503245 | 0.465724 | 0.493270 | 0.493270 | 3,503,948 |
11 Feb 2024 | 0.477173 | 0.486585 | 0.469377 | 0.470601 | 0.470601 | 1,969,035 |
10 Feb 2024 | 0.483183 | 0.487033 | 0.471454 | 0.477133 | 0.477133 | 1,843,354 |
09 Feb 2024 | 0.467817 | 0.486903 | 0.467817 | 0.482989 | 0.482989 | 2,859,423 |
08 Feb 2024 | 0.460486 | 0.475568 | 0.459410 | 0.467817 | 0.467817 | 2,162,204 |
07 Feb 2024 | 0.445905 | 0.462340 | 0.445905 | 0.460497 | 0.460497 | 2,129,268 |
06 Feb 2024 | 0.443126 | 0.449204 | 0.440916 | 0.445905 | 0.445905 | 1,269,603 |
05 Feb 2024 | 0.441858 | 0.453660 | 0.438573 | 0.443090 | 0.443090 | 1,448,147 |
04 Feb 2024 | 0.450656 | 0.450942 | 0.441301 | 0.441858 | 0.441858 | 1,344,492 |
03 Feb 2024 | 0.451166 | 0.459256 | 0.449484 | 0.450647 | 0.450647 | 1,336,117 |
02 Feb 2024 | 0.444617 | 0.456050 | 0.440757 | 0.451127 | 0.451127 | 1,535,607 |
01 Feb 2024 | 0.443688 | 0.449609 | 0.436823 | 0.444617 | 0.444617 | 1,634,805 |
31 Jan 2024 | 0.460853 | 0.462168 | 0.440062 | 0.443688 | 0.443688 | 2,343,322 |
30 Jan 2024 | 0.471303 | 0.474874 | 0.458400 | 0.460977 | 0.460977 | 2,497,587 |
29 Jan 2024 | 0.460107 | 0.476623 | 0.453374 | 0.471190 | 0.471190 | 2,943,145 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |