Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 May 2024 | 0.508804 | 0.509599 | 0.503616 | 0.509077 | 0.509077 | 8,529,874 |
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 0.473960 | 0.503228 | 0.460759 | 0.493567 | 0.493567 | 8,038,040 |
01 May 2024 | 0.468990 | 0.478079 | 0.447053 | 0.473580 | 0.473580 | 8,629,664 |
30 Apr 2024 | 0.492931 | 0.499565 | 0.451922 | 0.468955 | 0.468955 | 7,989,505 |
29 Apr 2024 | 0.499694 | 0.505203 | 0.478955 | 0.492054 | 0.492054 | 7,097,325 |
28 Apr 2024 | 0.503796 | 0.512262 | 0.497077 | 0.499012 | 0.499012 | 6,038,233 |
27 Apr 2024 | 0.497403 | 0.510869 | 0.485045 | 0.502830 | 0.502830 | 6,515,793 |
26 Apr 2024 | 0.516408 | 0.517878 | 0.483666 | 0.497708 | 0.497708 | 7,368,065 |
25 Apr 2024 | 0.507860 | 0.529638 | 0.498011 | 0.516225 | 0.516225 | 8,578,127 |
24 Apr 2024 | 0.534525 | 0.546070 | 0.501116 | 0.507912 | 0.507912 | 8,159,508 |
23 Apr 2024 | 0.515920 | 0.549488 | 0.512068 | 0.534807 | 0.534807 | 8,138,426 |
22 Apr 2024 | 0.513940 | 0.526422 | 0.507088 | 0.517026 | 0.517026 | 6,943,175 |
21 Apr 2024 | 0.536970 | 0.546779 | 0.504166 | 0.513755 | 0.513755 | 7,980,165 |
20 Apr 2024 | 0.508010 | 0.539087 | 0.497442 | 0.537606 | 0.537606 | 8,030,889 |
19 Apr 2024 | 0.482406 | 0.525490 | 0.457544 | 0.508177 | 0.508177 | 10,117,815 |
18 Apr 2024 | 0.453325 | 0.490118 | 0.447180 | 0.481557 | 0.481557 | 8,524,498 |
17 Apr 2024 | 0.470459 | 0.471262 | 0.434254 | 0.453419 | 0.453419 | 7,153,954 |
16 Apr 2024 | 0.454319 | 0.475615 | 0.438895 | 0.470290 | 0.470290 | 7,968,131 |
15 Apr 2024 | 0.483565 | 0.500372 | 0.447006 | 0.454455 | 0.454455 | 8,118,943 |
14 Apr 2024 | 0.456401 | 0.487743 | 0.435353 | 0.483660 | 0.483660 | 9,758,709 |
13 Apr 2024 | 0.527919 | 0.536262 | 0.420488 | 0.456415 | 0.456415 | 10,744,234 |
12 Apr 2024 | 0.616375 | 0.642285 | 0.506085 | 0.527770 | 0.527770 | 9,450,631 |
11 Apr 2024 | 0.637012 | 0.655329 | 0.609911 | 0.616269 | 0.616269 | 9,111,065 |
10 Apr 2024 | 0.622531 | 0.640708 | 0.596523 | 0.637837 | 0.637837 | 9,100,090 |
09 Apr 2024 | 0.636824 | 0.638875 | 0.612060 | 0.622015 | 0.622015 | 9,082,363 |
08 Apr 2024 | 0.643964 | 0.684169 | 0.636988 | 0.637528 | 0.637528 | 13,794,267 |
07 Apr 2024 | 0.601735 | 0.646038 | 0.600834 | 0.643973 | 0.643973 | 7,476,233 |
06 Apr 2024 | 0.597837 | 0.614622 | 0.595535 | 0.601781 | 0.601781 | 6,290,891 |
05 Apr 2024 | 0.621068 | 0.623982 | 0.582497 | 0.597965 | 0.597965 | 7,781,823 |
04 Apr 2024 | 0.582209 | 0.651606 | 0.576227 | 0.621391 | 0.621391 | 9,171,321 |
03 Apr 2024 | 0.579970 | 0.613744 | 0.563646 | 0.581869 | 0.581869 | 9,110,117 |
02 Apr 2024 | 0.630725 | 0.632274 | 0.560911 | 0.580095 | 0.580095 | 9,942,159 |
01 Apr 2024 | 0.676772 | 0.676772 | 0.611290 | 0.630607 | 0.630607 | 8,879,813 |
31 Mar 2024 | 0.675480 | 0.682865 | 0.667381 | 0.676997 | 0.676997 | 7,098,792 |
30 Mar 2024 | 0.684381 | 0.702339 | 0.670128 | 0.675247 | 0.675247 | 6,925,841 |
29 Mar 2024 | 0.688039 | 0.702220 | 0.671878 | 0.684366 | 0.684366 | 7,747,496 |
28 Mar 2024 | 0.695935 | 0.720228 | 0.675417 | 0.687365 | 0.687365 | 11,892,953 |
27 Mar 2024 | 0.701647 | 0.726248 | 0.694638 | 0.696041 | 0.696041 | 9,525,965 |
26 Mar 2024 | 0.713075 | 0.738228 | 0.694617 | 0.701593 | 0.701593 | 10,513,812 |
25 Mar 2024 | 0.700471 | 0.721617 | 0.689790 | 0.713089 | 0.713089 | 10,185,228 |
24 Mar 2024 | 0.657971 | 0.722248 | 0.651087 | 0.700415 | 0.700415 | 10,932,391 |
23 Mar 2024 | 0.669474 | 0.691031 | 0.658145 | 0.658160 | 0.658160 | 10,821,452 |
22 Mar 2024 | 0.760261 | 0.797366 | 0.652683 | 0.667991 | 0.667991 | 39,232,030 |
21 Mar 2024 | 0.609566 | 0.804746 | 0.584375 | 0.757948 | 0.757948 | 35,313,735 |
20 Mar 2024 | 0.562219 | 0.614432 | 0.547286 | 0.609438 | 0.609438 | 10,143,521 |
19 Mar 2024 | 0.615432 | 0.620596 | 0.537619 | 0.562152 | 0.562152 | 12,506,199 |
18 Mar 2024 | 0.665466 | 0.679862 | 0.610662 | 0.615516 | 0.615516 | 9,345,296 |
17 Mar 2024 | 0.633693 | 0.682550 | 0.601678 | 0.666532 | 0.666532 | 10,854,490 |
16 Mar 2024 | 0.716096 | 0.737761 | 0.624971 | 0.633582 | 0.633582 | 12,493,860 |
15 Mar 2024 | 0.692164 | 0.753086 | 0.613033 | 0.716632 | 0.716632 | 19,563,901 |
14 Mar 2024 | 0.698066 | 0.755273 | 0.657759 | 0.692326 | 0.692326 | 18,297,486 |
13 Mar 2024 | 0.655193 | 0.710155 | 0.649423 | 0.698181 | 0.698181 | 12,596,065 |
12 Mar 2024 | 0.625144 | 0.705241 | 0.621218 | 0.654146 | 0.654146 | 29,163,305 |
11 Mar 2024 | 0.599269 | 0.629855 | 0.577375 | 0.624985 | 0.624985 | 12,599,315 |
10 Mar 2024 | 0.625686 | 0.635487 | 0.585340 | 0.599564 | 0.599564 | 9,766,433 |
09 Mar 2024 | 0.588813 | 0.635812 | 0.588088 | 0.626084 | 0.626084 | 13,217,893 |
08 Mar 2024 | 0.604897 | 0.612706 | 0.560471 | 0.588748 | 0.588748 | 12,417,708 |
07 Mar 2024 | 0.561620 | 0.607644 | 0.555887 | 0.605304 | 0.605304 | 10,782,602 |
06 Mar 2024 | 0.530431 | 0.567262 | 0.507637 | 0.561670 | 0.561670 | 12,932,144 |
05 Mar 2024 | 0.578220 | 0.585388 | 0.503225 | 0.530431 | 0.530431 | 15,197,805 |
04 Mar 2024 | 0.608432 | 0.620129 | 0.566836 | 0.577901 | 0.577901 | 12,520,134 |
03 Mar 2024 | 0.584099 | 0.637672 | 0.566298 | 0.608243 | 0.608243 | 13,250,202 |
02 Mar 2024 | 0.566929 | 0.585300 | 0.562950 | 0.584373 | 0.584373 | 9,525,408 |
01 Mar 2024 | 0.534455 | 0.583194 | 0.534455 | 0.566749 | 0.566749 | 11,460,609 |
29 Feb 2024 | 0.541356 | 0.557688 | 0.529906 | 0.534998 | 0.534998 | 11,631,569 |
28 Feb 2024 | 0.551846 | 0.566299 | 0.521568 | 0.541622 | 0.541622 | 10,665,314 |
27 Feb 2024 | 0.537180 | 0.559136 | 0.534486 | 0.551755 | 0.551755 | 10,048,297 |
26 Feb 2024 | 0.542760 | 0.558053 | 0.526924 | 0.537172 | 0.537172 | 8,383,455 |
25 Feb 2024 | 0.525384 | 0.550839 | 0.518991 | 0.542861 | 0.542861 | 6,286,443 |
24 Feb 2024 | 0.522547 | 0.528912 | 0.507232 | 0.525041 | 0.525041 | 6,206,381 |
23 Feb 2024 | 0.516731 | 0.538791 | 0.501258 | 0.522740 | 0.522740 | 10,520,966 |
22 Feb 2024 | 0.542910 | 0.568657 | 0.515341 | 0.516957 | 0.516957 | 10,992,245 |
21 Feb 2024 | 0.523286 | 0.545035 | 0.501182 | 0.542601 | 0.542601 | 10,880,709 |
20 Feb 2024 | 0.556450 | 0.560317 | 0.504964 | 0.523026 | 0.523026 | 12,990,171 |
19 Feb 2024 | 0.589537 | 0.601287 | 0.555649 | 0.556297 | 0.556297 | 11,680,866 |
18 Feb 2024 | 0.629710 | 0.637289 | 0.551828 | 0.591541 | 0.591541 | 28,108,106 |
17 Feb 2024 | 0.512887 | 0.695331 | 0.503186 | 0.628983 | 0.628983 | 92,758,613 |
16 Feb 2024 | 0.467964 | 0.599089 | 0.456590 | 0.512013 | 0.512013 | 35,938,742 |
15 Feb 2024 | 0.460289 | 0.486011 | 0.458550 | 0.467604 | 0.467604 | 7,808,550 |
14 Feb 2024 | 0.443634 | 0.468335 | 0.441237 | 0.460145 | 0.460145 | 6,939,855 |
13 Feb 2024 | 0.450688 | 0.452113 | 0.435355 | 0.443897 | 0.443897 | 6,345,924 |
12 Feb 2024 | 0.430214 | 0.455925 | 0.427428 | 0.450810 | 0.450810 | 6,800,612 |
11 Feb 2024 | 0.443662 | 0.464420 | 0.429175 | 0.430223 | 0.430223 | 6,009,441 |
10 Feb 2024 | 0.440672 | 0.452251 | 0.431621 | 0.443729 | 0.443729 | 6,058,444 |
09 Feb 2024 | 0.417291 | 0.452382 | 0.416416 | 0.440672 | 0.440672 | 10,687,356 |
08 Feb 2024 | 0.422829 | 0.425088 | 0.413510 | 0.417291 | 0.417291 | 5,065,184 |
07 Feb 2024 | 0.415199 | 0.423071 | 0.409637 | 0.422904 | 0.422904 | 5,070,782 |
06 Feb 2024 | 0.431693 | 0.431835 | 0.408179 | 0.415140 | 0.415140 | 5,743,255 |
05 Feb 2024 | 0.412135 | 0.436881 | 0.408177 | 0.431945 | 0.431945 | 6,374,422 |
04 Feb 2024 | 0.418335 | 0.425331 | 0.411899 | 0.412151 | 0.412151 | 4,063,483 |
03 Feb 2024 | 0.426439 | 0.442052 | 0.414333 | 0.418248 | 0.418248 | 8,550,716 |
02 Feb 2024 | 0.420632 | 0.491878 | 0.411787 | 0.426991 | 0.426991 | 26,334,650 |
01 Feb 2024 | 0.382152 | 0.452551 | 0.375521 | 0.420280 | 0.420280 | 14,576,406 |
31 Jan 2024 | 0.394276 | 0.394300 | 0.378476 | 0.382235 | 0.382235 | 6,233,342 |
30 Jan 2024 | 0.407347 | 0.407768 | 0.393620 | 0.394196 | 0.394196 | 6,693,115 |
29 Jan 2024 | 0.402109 | 0.416008 | 0.395400 | 0.407347 | 0.407347 | 7,174,747 |
28 Jan 2024 | 0.422194 | 0.425581 | 0.400127 | 0.402086 | 0.402086 | 6,862,295 |
27 Jan 2024 | 0.405802 | 0.427789 | 0.400493 | 0.426970 | 0.426970 | 7,168,419 |
26 Jan 2024 | 0.394237 | 0.435926 | 0.389012 | 0.405836 | 0.405836 | 12,084,499 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |