Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 May 2024 | 0.416738 | 0.423828 | 0.404385 | 0.420575 | 0.420575 | 141,098,448 |
04 May 2024 | 0.382171 | 0.429523 | 0.376875 | 0.416783 | 0.416783 | 171,947,378 |
03 May 2024 | 0.372628 | 0.387702 | 0.357956 | 0.382171 | 0.382171 | 141,536,577 |
02 May 2024 | 0.365013 | 0.377865 | 0.341885 | 0.372636 | 0.372636 | 166,281,396 |
01 May 2024 | 0.391239 | 0.396196 | 0.355985 | 0.365014 | 0.365014 | 137,389,480 |
30 Apr 2024 | 0.392864 | 0.396998 | 0.375912 | 0.391238 | 0.391238 | 123,579,342 |
29 Apr 2024 | 0.404935 | 0.421280 | 0.392140 | 0.392864 | 0.392864 | 106,637,255 |
28 Apr 2024 | 0.396238 | 0.413857 | 0.383382 | 0.404935 | 0.404935 | 163,426,903 |
27 Apr 2024 | 0.408560 | 0.414829 | 0.390163 | 0.396238 | 0.396238 | 119,969,371 |
26 Apr 2024 | 0.415585 | 0.419843 | 0.401482 | 0.408560 | 0.408560 | 136,029,837 |
25 Apr 2024 | 0.451848 | 0.459763 | 0.410790 | 0.415578 | 0.415578 | 166,335,860 |
24 Apr 2024 | 0.467620 | 0.483027 | 0.450801 | 0.451848 | 0.451848 | 150,127,000 |
23 Apr 2024 | 0.437975 | 0.475579 | 0.433298 | 0.467620 | 0.467620 | 180,830,777 |
22 Apr 2024 | 0.454532 | 0.458302 | 0.433180 | 0.437977 | 0.437977 | 120,063,110 |
21 Apr 2024 | 0.401458 | 0.466371 | 0.394472 | 0.454532 | 0.454532 | 182,720,035 |
20 Apr 2024 | 0.398280 | 0.413155 | 0.367597 | 0.401458 | 0.401458 | 190,142,159 |
19 Apr 2024 | 0.375330 | 0.401361 | 0.364213 | 0.398280 | 0.398280 | 135,896,089 |
18 Apr 2024 | 0.403211 | 0.405948 | 0.370093 | 0.375330 | 0.375330 | 153,925,598 |
17 Apr 2024 | 0.393342 | 0.407235 | 0.375120 | 0.403211 | 0.403211 | 203,840,255 |
16 Apr 2024 | 0.401289 | 0.445111 | 0.380738 | 0.393342 | 0.393342 | 248,544,022 |
15 Apr 2024 | 0.363077 | 0.405969 | 0.344830 | 0.401289 | 0.401289 | 242,012,348 |
14 Apr 2024 | 0.414600 | 0.422665 | 0.313819 | 0.363144 | 0.363144 | 347,237,482 |
13 Apr 2024 | 0.475481 | 0.483843 | 0.374600 | 0.414600 | 0.414600 | 278,515,171 |
12 Apr 2024 | 0.504716 | 0.504631 | 0.467926 | 0.475481 | 0.475481 | 153,632,974 |
11 Apr 2024 | 0.502344 | 0.505121 | 0.484787 | 0.504716 | 0.504716 | 138,624,461 |
10 Apr 2024 | 0.533383 | 0.535697 | 0.501025 | 0.502341 | 0.502341 | 147,852,036 |
09 Apr 2024 | 0.513606 | 0.536353 | 0.501300 | 0.533383 | 0.533383 | 156,504,829 |
08 Apr 2024 | 0.513571 | 0.518822 | 0.505663 | 0.513606 | 0.513606 | 113,574,343 |
07 Apr 2024 | 0.503964 | 0.518120 | 0.501505 | 0.513550 | 0.513550 | 110,272,693 |
06 Apr 2024 | 0.513238 | 0.515676 | 0.481647 | 0.503964 | 0.503964 | 144,746,332 |
05 Apr 2024 | 0.502324 | 0.527365 | 0.491257 | 0.513238 | 0.513238 | 169,138,310 |
04 Apr 2024 | 0.511898 | 0.534968 | 0.492136 | 0.502324 | 0.502324 | 170,995,358 |
03 Apr 2024 | 0.577387 | 0.578915 | 0.506771 | 0.511898 | 0.511898 | 241,991,192 |
02 Apr 2024 | 0.600793 | 0.602628 | 0.557663 | 0.577399 | 0.577399 | 209,130,444 |
01 Apr 2024 | 0.596503 | 0.605450 | 0.593236 | 0.600793 | 0.600793 | 112,627,520 |
31 Mar 2024 | 0.603657 | 0.609221 | 0.593172 | 0.596503 | 0.596503 | 137,595,145 |
30 Mar 2024 | 0.631104 | 0.641002 | 0.599732 | 0.603657 | 0.603657 | 214,888,483 |
29 Mar 2024 | 0.613991 | 0.655543 | 0.609532 | 0.631075 | 0.631075 | 369,542,993 |
28 Mar 2024 | 0.609505 | 0.649656 | 0.594714 | 0.613991 | 0.613991 | 393,180,948 |
27 Mar 2024 | 0.615942 | 0.637047 | 0.599347 | 0.609505 | 0.609505 | 275,809,984 |
26 Mar 2024 | 0.595474 | 0.638066 | 0.585214 | 0.615942 | 0.615942 | 282,198,604 |
25 Mar 2024 | 0.560631 | 0.602258 | 0.557435 | 0.595474 | 0.595474 | 227,439,784 |
24 Mar 2024 | 0.560577 | 0.581507 | 0.552035 | 0.560631 | 0.560631 | 192,400,438 |
23 Mar 2024 | 0.578367 | 0.595262 | 0.548667 | 0.560577 | 0.560577 | 226,876,807 |
22 Mar 2024 | 0.613325 | 0.613349 | 0.568071 | 0.578368 | 0.578368 | 268,984,722 |
21 Mar 2024 | 0.570690 | 0.618042 | 0.544700 | 0.613325 | 0.613325 | 383,171,020 |
20 Mar 2024 | 0.595554 | 0.619969 | 0.549826 | 0.570679 | 0.570679 | 566,663,047 |
19 Mar 2024 | 0.646026 | 0.668228 | 0.594356 | 0.595554 | 0.595554 | 501,640,827 |
18 Mar 2024 | 0.560434 | 0.660889 | 0.548755 | 0.658456 | 0.658456 | 603,569,375 |
17 Mar 2024 | 0.626047 | 0.642176 | 0.549531 | 0.560433 | 0.560433 | 373,415,002 |
16 Mar 2024 | 0.665292 | 0.665898 | 0.572515 | 0.626047 | 0.626047 | 481,918,047 |
15 Mar 2024 | 0.665591 | 0.673643 | 0.621494 | 0.665292 | 0.665292 | 407,700,450 |
14 Mar 2024 | 0.675789 | 0.708356 | 0.653793 | 0.665569 | 0.665569 | 421,196,194 |
13 Mar 2024 | 0.656568 | 0.682632 | 0.629750 | 0.675789 | 0.675789 | 506,842,463 |
12 Mar 2024 | 0.661414 | 0.689007 | 0.628921 | 0.656568 | 0.656568 | 608,570,488 |
11 Mar 2024 | 0.674564 | 0.741208 | 0.645206 | 0.661411 | 0.661411 | 1,276,081,963 |
10 Mar 2024 | 0.512509 | 0.679049 | 0.509358 | 0.674563 | 0.674563 | 1,071,663,220 |
09 Mar 2024 | 0.522645 | 0.530039 | 0.491753 | 0.512509 | 0.512509 | 402,980,367 |
08 Mar 2024 | 0.493638 | 0.543611 | 0.479126 | 0.522646 | 0.522646 | 622,167,747 |
07 Mar 2024 | 0.428042 | 0.501311 | 0.412388 | 0.493638 | 0.493638 | 593,983,814 |
06 Mar 2024 | 0.473219 | 0.479910 | 0.381564 | 0.428037 | 0.428037 | 484,922,578 |
05 Mar 2024 | 0.490387 | 0.494882 | 0.462392 | 0.473277 | 0.473277 | 343,453,007 |
04 Mar 2024 | 0.487266 | 0.508657 | 0.469822 | 0.490416 | 0.490416 | 440,426,474 |
03 Mar 2024 | 0.493002 | 0.497062 | 0.471188 | 0.487294 | 0.487294 | 319,459,996 |
02 Mar 2024 | 0.432060 | 0.508593 | 0.432060 | 0.493002 | 0.493002 | 716,119,843 |
01 Mar 2024 | 0.443509 | 0.448458 | 0.417765 | 0.432020 | 0.432020 | 321,730,663 |
29 Feb 2024 | 0.427225 | 0.471274 | 0.411523 | 0.443535 | 0.443535 | 526,797,115 |
28 Feb 2024 | 0.449552 | 0.449909 | 0.424425 | 0.427194 | 0.427194 | 303,477,782 |
27 Feb 2024 | 0.440280 | 0.471310 | 0.436202 | 0.449580 | 0.449580 | 460,686,509 |
26 Feb 2024 | 0.412988 | 0.460586 | 0.411036 | 0.440341 | 0.440341 | 544,089,373 |
25 Feb 2024 | 0.404395 | 0.424582 | 0.387138 | 0.412995 | 0.412995 | 328,418,844 |
24 Feb 2024 | 0.411534 | 0.448405 | 0.403444 | 0.404393 | 0.404393 | 537,411,324 |
23 Feb 2024 | 0.428300 | 0.447139 | 0.405870 | 0.411676 | 0.411676 | 726,732,975 |
22 Feb 2024 | 0.381059 | 0.428835 | 0.351527 | 0.426695 | 0.426695 | 410,521,430 |
21 Feb 2024 | 0.375523 | 0.387400 | 0.353756 | 0.381087 | 0.381087 | 423,859,473 |
20 Feb 2024 | 0.364502 | 0.418671 | 0.364502 | 0.375530 | 0.375530 | 744,456,919 |
19 Feb 2024 | 0.330307 | 0.382549 | 0.322211 | 0.364408 | 0.364408 | 639,232,436 |
18 Feb 2024 | 0.297049 | 0.330341 | 0.282055 | 0.330341 | 0.330341 | 217,604,381 |
17 Feb 2024 | 0.281660 | 0.304352 | 0.278418 | 0.297072 | 0.297072 | 211,917,235 |
16 Feb 2024 | 0.277061 | 0.287263 | 0.277402 | 0.281489 | 0.281489 | 114,748,863 |
15 Feb 2024 | 0.266858 | 0.278948 | 0.263819 | 0.277060 | 0.277060 | 93,058,834 |
14 Feb 2024 | 0.268355 | 0.268928 | 0.260910 | 0.266868 | 0.266868 | 92,517,532 |
13 Feb 2024 | 0.256345 | 0.269977 | 0.250313 | 0.268404 | 0.268404 | 95,914,920 |
12 Feb 2024 | 0.261258 | 0.263626 | 0.254717 | 0.256304 | 0.256304 | 64,710,501 |
11 Feb 2024 | 0.256737 | 0.263988 | 0.255634 | 0.261249 | 0.261249 | 82,492,327 |
10 Feb 2024 | 0.253008 | 0.259945 | 0.252291 | 0.256724 | 0.256724 | 89,154,951 |
09 Feb 2024 | 0.246368 | 0.253847 | 0.246308 | 0.253002 | 0.253002 | 76,059,179 |
08 Feb 2024 | 0.243757 | 0.248169 | 0.238361 | 0.246330 | 0.246330 | 65,886,020 |
07 Feb 2024 | 0.234975 | 0.246898 | 0.233936 | 0.243790 | 0.243790 | 59,347,088 |
06 Feb 2024 | 0.234139 | 0.238810 | 0.231253 | 0.234974 | 0.234974 | 55,332,263 |
05 Feb 2024 | 0.239513 | 0.240945 | 0.234134 | 0.234134 | 0.234134 | 45,970,914 |
04 Feb 2024 | 0.239083 | 0.245069 | 0.238986 | 0.239509 | 0.239509 | 55,543,426 |
03 Feb 2024 | 0.234585 | 0.240987 | 0.234899 | 0.239071 | 0.239071 | 53,281,559 |
02 Feb 2024 | 0.235744 | 0.237695 | 0.230407 | 0.234588 | 0.234588 | 56,615,765 |
01 Feb 2024 | 0.240163 | 0.241973 | 0.232991 | 0.235772 | 0.235772 | 77,214,511 |
31 Jan 2024 | 0.245502 | 0.249003 | 0.239442 | 0.240147 | 0.240147 | 75,627,589 |
30 Jan 2024 | 0.238654 | 0.247236 | 0.236265 | 0.245502 | 0.245502 | 63,080,480 |
29 Jan 2024 | 0.243322 | 0.247091 | 0.236883 | 0.238697 | 0.238697 | 61,361,108 |
28 Jan 2024 | 0.237727 | 0.246282 | 0.237355 | 0.243308 | 0.243308 | 68,643,849 |
27 Jan 2024 | 0.227077 | 0.239355 | 0.225358 | 0.237729 | 0.237729 | 62,277,269 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |