Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 May 2024 | 0.465094 | 0.466382 | 0.453694 | 0.456459 | 0.456459 | 19,826,736 |
04 May 2024 | 0.460562 | 0.472228 | 0.448605 | 0.468133 | 0.468133 | 23,837,793 |
03 May 2024 | 0.449905 | 0.465405 | 0.439077 | 0.460562 | 0.460562 | 23,843,108 |
02 May 2024 | 0.438764 | 0.453204 | 0.417717 | 0.449905 | 0.449905 | 33,965,545 |
01 May 2024 | 0.459650 | 0.464180 | 0.424505 | 0.438764 | 0.438764 | 31,953,099 |
30 Apr 2024 | 0.462961 | 0.470771 | 0.448672 | 0.459648 | 0.459648 | 29,630,536 |
29 Apr 2024 | 0.485234 | 0.498443 | 0.460732 | 0.462962 | 0.462962 | 33,411,293 |
28 Apr 2024 | 0.504311 | 0.506086 | 0.483633 | 0.485234 | 0.485234 | 27,115,167 |
27 Apr 2024 | 0.518120 | 0.520453 | 0.496896 | 0.504311 | 0.504311 | 24,894,795 |
26 Apr 2024 | 0.510006 | 0.525625 | 0.495545 | 0.518120 | 0.518120 | 26,977,520 |
25 Apr 2024 | 0.535977 | 0.552879 | 0.504733 | 0.510026 | 0.510026 | 34,980,419 |
24 Apr 2024 | 0.541494 | 0.548143 | 0.529138 | 0.535978 | 0.535978 | 26,659,455 |
23 Apr 2024 | 0.530875 | 0.554677 | 0.526608 | 0.541494 | 0.541494 | 28,934,699 |
22 Apr 2024 | 0.551238 | 0.553083 | 0.519509 | 0.530875 | 0.530875 | 26,621,737 |
21 Apr 2024 | 0.517979 | 0.552973 | 0.512338 | 0.551238 | 0.551238 | 27,864,191 |
20 Apr 2024 | 0.509133 | 0.528101 | 0.470686 | 0.517979 | 0.517979 | 34,901,533 |
19 Apr 2024 | 0.492339 | 0.511602 | 0.482155 | 0.509133 | 0.509133 | 28,206,938 |
18 Apr 2024 | 0.502876 | 0.508662 | 0.470759 | 0.492339 | 0.492339 | 32,680,651 |
17 Apr 2024 | 0.492189 | 0.508072 | 0.476302 | 0.502876 | 0.502876 | 34,768,551 |
16 Apr 2024 | 0.519571 | 0.542148 | 0.477339 | 0.492185 | 0.492185 | 44,290,955 |
15 Apr 2024 | 0.477254 | 0.526772 | 0.455141 | 0.519571 | 0.519571 | 56,986,215 |
14 Apr 2024 | 0.557529 | 0.557529 | 0.413447 | 0.477254 | 0.477254 | 88,988,774 |
13 Apr 2024 | 0.681185 | 0.695266 | 0.514856 | 0.557579 | 0.557579 | 74,396,123 |
12 Apr 2024 | 0.682853 | 0.712496 | 0.675613 | 0.681185 | 0.681185 | 30,103,779 |
11 Apr 2024 | 0.683607 | 0.691516 | 0.642985 | 0.682853 | 0.682853 | 36,866,687 |
10 Apr 2024 | 0.720722 | 0.723955 | 0.680922 | 0.683607 | 0.683607 | 43,522,058 |
09 Apr 2024 | 0.680764 | 0.724120 | 0.665182 | 0.720722 | 0.720722 | 35,007,160 |
08 Apr 2024 | 0.673564 | 0.685314 | 0.671786 | 0.680764 | 0.680764 | 24,710,646 |
07 Apr 2024 | 0.653500 | 0.678014 | 0.651300 | 0.673564 | 0.673564 | 19,725,524 |
06 Apr 2024 | 0.668569 | 0.669558 | 0.626259 | 0.653500 | 0.653500 | 30,539,422 |
05 Apr 2024 | 0.664744 | 0.682308 | 0.644992 | 0.668578 | 0.668578 | 35,821,779 |
04 Apr 2024 | 0.665016 | 0.694047 | 0.643694 | 0.664744 | 0.664744 | 36,542,505 |
03 Apr 2024 | 0.727187 | 0.727227 | 0.652981 | 0.665016 | 0.665016 | 45,704,766 |
02 Apr 2024 | 0.772556 | 0.773790 | 0.702272 | 0.727187 | 0.727187 | 44,817,800 |
01 Apr 2024 | 0.755117 | 0.775663 | 0.750262 | 0.772557 | 0.772557 | 24,730,484 |
31 Mar 2024 | 0.759386 | 0.772664 | 0.749897 | 0.755117 | 0.755117 | 31,690,224 |
30 Mar 2024 | 0.767055 | 0.772180 | 0.746650 | 0.759386 | 0.759386 | 35,657,328 |
29 Mar 2024 | 0.757929 | 0.786925 | 0.746468 | 0.767055 | 0.767055 | 39,746,444 |
28 Mar 2024 | 0.799218 | 0.813553 | 0.743744 | 0.757928 | 0.757928 | 49,561,041 |
27 Mar 2024 | 0.792213 | 0.826998 | 0.782206 | 0.799218 | 0.799218 | 55,260,885 |
26 Mar 2024 | 0.771761 | 0.801374 | 0.761382 | 0.792213 | 0.792213 | 46,372,709 |
25 Mar 2024 | 0.744209 | 0.774072 | 0.735030 | 0.771761 | 0.771761 | 34,003,145 |
24 Mar 2024 | 0.742126 | 0.776596 | 0.738047 | 0.744209 | 0.744209 | 36,247,909 |
23 Mar 2024 | 0.768833 | 0.806914 | 0.719963 | 0.742126 | 0.742126 | 51,694,641 |
22 Mar 2024 | 0.781345 | 0.784382 | 0.746461 | 0.768832 | 0.768832 | 50,877,957 |
21 Mar 2024 | 0.702244 | 0.789415 | 0.671974 | 0.781345 | 0.781345 | 82,230,060 |
20 Mar 2024 | 0.765757 | 0.774068 | 0.675867 | 0.702244 | 0.702244 | 75,921,927 |
19 Mar 2024 | 0.824433 | 0.830035 | 0.742198 | 0.765757 | 0.765757 | 57,826,050 |
18 Mar 2024 | 0.784758 | 0.834860 | 0.757403 | 0.824433 | 0.824433 | 55,677,454 |
17 Mar 2024 | 0.865213 | 0.888652 | 0.768041 | 0.784758 | 0.784758 | 72,253,785 |
16 Mar 2024 | 0.927237 | 0.939518 | 0.805215 | 0.865213 | 0.865213 | 111,635,305 |
15 Mar 2024 | 0.962212 | 0.974948 | 0.880742 | 0.927239 | 0.927239 | 94,450,954 |
14 Mar 2024 | 0.983019 | 1.030254 | 0.949846 | 0.962212 | 0.962212 | 71,336,099 |
13 Mar 2024 | 0.999898 | 1.009347 | 0.930163 | 0.983019 | 0.983019 | 98,129,277 |
12 Mar 2024 | 0.974046 | 1.027900 | 0.921326 | 0.999898 | 0.999898 | 110,404,654 |
11 Mar 2024 | 0.949762 | 1.033539 | 0.938420 | 0.974044 | 0.974044 | 141,129,115 |
10 Mar 2024 | 0.887312 | 0.972502 | 0.878687 | 0.949760 | 0.949760 | 120,500,214 |
09 Mar 2024 | 0.856434 | 0.929633 | 0.799425 | 0.887312 | 0.887312 | 125,511,357 |
08 Mar 2024 | 0.819558 | 0.899123 | 0.784546 | 0.856443 | 0.856443 | 103,653,616 |
07 Mar 2024 | 0.777645 | 0.842553 | 0.734959 | 0.819558 | 0.819558 | 97,148,251 |
06 Mar 2024 | 0.876569 | 0.883537 | 0.689711 | 0.777741 | 0.777741 | 153,020,667 |
05 Mar 2024 | 0.792056 | 0.917859 | 0.777688 | 0.876553 | 0.876553 | 168,016,341 |
04 Mar 2024 | 0.803702 | 0.846786 | 0.729832 | 0.792310 | 0.792310 | 125,066,964 |
03 Mar 2024 | 0.711002 | 0.809636 | 0.697197 | 0.803741 | 0.803741 | 101,369,017 |
02 Mar 2024 | 0.654539 | 0.729940 | 0.653995 | 0.711025 | 0.711025 | 84,379,394 |
01 Mar 2024 | 0.632963 | 0.715366 | 0.625393 | 0.654595 | 0.654595 | 96,504,550 |
29 Feb 2024 | 0.644688 | 0.664958 | 0.593195 | 0.633327 | 0.633327 | 102,421,241 |
28 Feb 2024 | 0.560053 | 0.656208 | 0.556089 | 0.644600 | 0.644600 | 126,620,669 |
27 Feb 2024 | 0.544303 | 0.572134 | 0.539684 | 0.560091 | 0.560091 | 44,970,395 |
26 Feb 2024 | 0.533943 | 0.546486 | 0.526089 | 0.544258 | 0.544258 | 24,530,517 |
25 Feb 2024 | 0.515635 | 0.553782 | 0.507370 | 0.533943 | 0.533943 | 35,957,060 |
24 Feb 2024 | 0.501327 | 0.517934 | 0.495823 | 0.515592 | 0.515592 | 30,136,534 |
23 Feb 2024 | 0.501504 | 0.513367 | 0.486607 | 0.501296 | 0.501296 | 28,435,167 |
22 Feb 2024 | 0.524320 | 0.525275 | 0.482106 | 0.501484 | 0.501484 | 35,250,332 |
21 Feb 2024 | 0.551015 | 0.552948 | 0.507309 | 0.524322 | 0.524322 | 46,945,639 |
20 Feb 2024 | 0.504831 | 0.557015 | 0.503565 | 0.551015 | 0.551015 | 54,981,749 |
19 Feb 2024 | 0.497933 | 0.510846 | 0.493061 | 0.504685 | 0.504685 | 23,049,258 |
18 Feb 2024 | 0.507911 | 0.509849 | 0.480192 | 0.497934 | 0.497934 | 20,959,618 |
17 Feb 2024 | 0.502538 | 0.518195 | 0.493405 | 0.507883 | 0.507883 | 29,686,908 |
16 Feb 2024 | 0.503966 | 0.507256 | 0.496994 | 0.502646 | 0.502646 | 28,766,993 |
15 Feb 2024 | 0.480538 | 0.509243 | 0.478421 | 0.503964 | 0.503964 | 29,583,239 |
14 Feb 2024 | 0.480144 | 0.483424 | 0.466703 | 0.480533 | 0.480533 | 25,514,173 |
13 Feb 2024 | 0.454200 | 0.485918 | 0.451447 | 0.480220 | 0.480220 | 26,877,529 |
12 Feb 2024 | 0.457109 | 0.467452 | 0.453090 | 0.454170 | 0.454170 | 15,695,302 |
11 Feb 2024 | 0.453750 | 0.459664 | 0.447970 | 0.457123 | 0.457123 | 14,555,763 |
10 Feb 2024 | 0.442576 | 0.455363 | 0.442949 | 0.453666 | 0.453666 | 20,045,839 |
09 Feb 2024 | 0.438049 | 0.448440 | 0.436674 | 0.442597 | 0.442597 | 18,125,487 |
08 Feb 2024 | 0.428363 | 0.439592 | 0.427003 | 0.438115 | 0.438115 | 15,745,542 |
07 Feb 2024 | 0.427274 | 0.430477 | 0.421881 | 0.428370 | 0.428370 | 13,113,528 |
06 Feb 2024 | 0.423834 | 0.432526 | 0.418845 | 0.427282 | 0.427282 | 13,990,949 |
05 Feb 2024 | 0.433144 | 0.433321 | 0.423585 | 0.423876 | 0.423876 | 13,151,324 |
04 Feb 2024 | 0.439022 | 0.441080 | 0.432083 | 0.433128 | 0.433128 | 13,104,459 |
03 Feb 2024 | 0.432199 | 0.442590 | 0.429980 | 0.439025 | 0.439025 | 15,617,718 |
02 Feb 2024 | 0.424927 | 0.434208 | 0.416212 | 0.432213 | 0.432213 | 16,730,609 |
01 Feb 2024 | 0.435117 | 0.444353 | 0.421779 | 0.424931 | 0.424931 | 21,540,093 |
31 Jan 2024 | 0.445171 | 0.453006 | 0.433489 | 0.435091 | 0.435091 | 18,500,327 |
30 Jan 2024 | 0.434864 | 0.448525 | 0.433217 | 0.445171 | 0.445171 | 19,759,055 |
29 Jan 2024 | 0.445573 | 0.450476 | 0.430984 | 0.434855 | 0.434855 | 16,431,486 |
28 Jan 2024 | 0.435322 | 0.449148 | 0.432669 | 0.445548 | 0.445548 | 18,002,571 |
27 Jan 2024 | 0.413272 | 0.435320 | 0.410939 | 0.435320 | 0.435320 | 20,541,877 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |