Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 0.517121 | 0.517121 | 0.517121 | 0.517121 | 0.517121 | 29 |
07 May 2024 | 0.517121 | 0.517121 | 0.517121 | 0.517121 | 0.517121 | - |
06 May 2024 | 0.528092 | 0.533416 | 0.517121 | 0.517121 | 0.517121 | 370 |
05 May 2024 | 0.528092 | 0.528092 | 0.528092 | 0.528092 | 0.528092 | - |
04 May 2024 | 0.527945 | 0.528092 | 0.527945 | 0.528092 | 0.528092 | 97 |
03 May 2024 | 0.508866 | 0.527945 | 0.506433 | 0.527945 | 0.527945 | 389 |
02 May 2024 | 0.499524 | 0.509195 | 0.495218 | 0.508866 | 0.508866 | 222 |
01 May 2024 | 0.498568 | 0.499524 | 0.482256 | 0.499524 | 0.499524 | 1,181 |
30 Apr 2024 | 0.530145 | 0.530145 | 0.498568 | 0.498568 | 0.498568 | 51 |
29 Apr 2024 | 0.554905 | 0.554905 | 0.530145 | 0.530145 | 0.530145 | 34 |
28 Apr 2024 | 0.528027 | 0.557379 | 0.528027 | 0.554905 | 0.554905 | 762 |
27 Apr 2024 | 0.534800 | 0.534800 | 0.524381 | 0.528027 | 0.528027 | 1,113 |
26 Apr 2024 | 0.534800 | 0.534800 | 0.534800 | 0.534800 | 0.534800 | - |
25 Apr 2024 | 0.555991 | 0.555991 | 0.534800 | 0.534800 | 0.534800 | 535 |
24 Apr 2024 | 0.547234 | 0.555991 | 0.547234 | 0.555991 | 0.555991 | 190 |
23 Apr 2024 | 0.547234 | 0.547234 | 0.547234 | 0.547234 | 0.547234 | - |
22 Apr 2024 | 0.538544 | 0.547234 | 0.538544 | 0.547234 | 0.547234 | 186 |
21 Apr 2024 | 0.520196 | 0.538929 | 0.520196 | 0.538544 | 0.538544 | 87 |
20 Apr 2024 | 0.530341 | 0.530341 | 0.520196 | 0.520196 | 0.520196 | 356 |
19 Apr 2024 | 0.530341 | 0.530341 | 0.530341 | 0.530341 | 0.530341 | - |
18 Apr 2024 | 0.521610 | 0.530341 | 0.521610 | 0.530341 | 0.530341 | 1,257 |
17 Apr 2024 | 0.539148 | 0.539148 | 0.521610 | 0.521610 | 0.521610 | 42 |
16 Apr 2024 | 0.546877 | 0.546877 | 0.539148 | 0.539148 | 0.539148 | 174 |
15 Apr 2024 | 0.530084 | 0.546877 | 0.530084 | 0.546877 | 0.546877 | 220 |
14 Apr 2024 | 0.551753 | 0.551753 | 0.530084 | 0.530084 | 0.530084 | 1,997 |
13 Apr 2024 | 0.599235 | 0.599235 | 0.551753 | 0.551753 | 0.551753 | 1,748 |
12 Apr 2024 | 0.614320 | 0.614320 | 0.599235 | 0.599235 | 0.599235 | 205 |
11 Apr 2024 | 0.615116 | 0.615116 | 0.614320 | 0.614320 | 0.614320 | 62 |
10 Apr 2024 | 0.657927 | 0.657927 | 0.615116 | 0.615116 | 0.615116 | 2,388 |
09 Apr 2024 | 0.657927 | 0.657927 | 0.657927 | 0.657927 | 0.657927 | - |
08 Apr 2024 | 0.611650 | 0.657927 | 0.611650 | 0.657927 | 0.657927 | 640 |
07 Apr 2024 | 0.591018 | 0.611650 | 0.591018 | 0.611650 | 0.611650 | 305 |
06 Apr 2024 | 0.591018 | 0.591018 | 0.591018 | 0.591018 | 0.591018 | - |
05 Apr 2024 | 0.604673 | 0.604673 | 0.589088 | 0.591018 | 0.591018 | 709 |
04 Apr 2024 | 0.648386 | 0.648386 | 0.604673 | 0.604673 | 0.604673 | 7,019 |
03 Apr 2024 | 0.631715 | 0.648386 | 0.631715 | 0.648386 | 0.648386 | 48 |
02 Apr 2024 | 0.682059 | 0.682059 | 0.631715 | 0.631715 | 0.631715 | 490 |
01 Apr 2024 | 0.708826 | 0.708826 | 0.668527 | 0.682059 | 0.682059 | 540 |
31 Mar 2024 | 0.709771 | 0.709771 | 0.708826 | 0.708826 | 0.708826 | 112 |
30 Mar 2024 | 0.709771 | 0.709771 | 0.709771 | 0.709771 | 0.709771 | - |
29 Mar 2024 | 0.709771 | 0.709771 | 0.709771 | 0.709771 | 0.709771 | - |
28 Mar 2024 | 0.709771 | 0.709771 | 0.709771 | 0.709771 | 0.709771 | - |
27 Mar 2024 | 0.709771 | 0.709771 | 0.709771 | 0.709771 | 0.709771 | - |
26 Mar 2024 | 0.733580 | 0.733580 | 0.709771 | 0.709771 | 0.709771 | 3,242 |
25 Mar 2024 | 0.693026 | 0.733580 | 0.693026 | 0.733580 | 0.733580 | 95 |
24 Mar 2024 | 0.706644 | 0.706644 | 0.693026 | 0.693026 | 0.693026 | 3,660 |
23 Mar 2024 | 0.698801 | 0.706644 | 0.698801 | 0.706644 | 0.706644 | 3,180 |
22 Mar 2024 | 0.724292 | 0.724292 | 0.698801 | 0.698801 | 0.698801 | 2,795 |
21 Mar 2024 | 0.683418 | 0.724292 | 0.683418 | 0.724292 | 0.724292 | 6,041 |
20 Mar 2024 | 0.683418 | 0.683418 | 0.683418 | 0.683418 | 0.683418 | - |
19 Mar 2024 | 0.683418 | 0.683418 | 0.683418 | 0.683418 | 0.683418 | - |
18 Mar 2024 | 0.680133 | 0.715602 | 0.680133 | 0.683418 | 0.683418 | 4,346 |
17 Mar 2024 | 0.706740 | 0.706740 | 0.680133 | 0.680133 | 0.680133 | 503 |
16 Mar 2024 | 0.752488 | 0.754564 | 0.706740 | 0.706740 | 0.706740 | 5,701 |
15 Mar 2024 | 0.825328 | 0.825328 | 0.752488 | 0.752488 | 0.752488 | 8,918 |
14 Mar 2024 | 0.825328 | 0.825328 | 0.825328 | 0.825328 | 0.825328 | - |
13 Mar 2024 | 0.825328 | 0.825328 | 0.825328 | 0.825328 | 0.825328 | - |
12 Mar 2024 | 0.830854 | 0.830854 | 0.824222 | 0.825328 | 0.825328 | 633 |
11 Mar 2024 | 0.810352 | 0.830854 | 0.810352 | 0.830854 | 0.830854 | 429 |
10 Mar 2024 | 0.823492 | 0.823492 | 0.810352 | 0.810352 | 0.810352 | 900 |
09 Mar 2024 | 0.839950 | 0.839950 | 0.823176 | 0.823492 | 0.823492 | 946 |
08 Mar 2024 | 0.832211 | 0.852767 | 0.832211 | 0.839950 | 0.839950 | 3,825 |
07 Mar 2024 | 0.832211 | 0.832211 | 0.832211 | 0.832211 | 0.832211 | - |
06 Mar 2024 | 0.817879 | 0.832211 | 0.817879 | 0.832211 | 0.832211 | 1,929 |
05 Mar 2024 | 0.777819 | 0.827984 | 0.777819 | 0.817879 | 0.817879 | 4,295 |
04 Mar 2024 | 0.773941 | 0.778900 | 0.773941 | 0.777819 | 0.777819 | 1,215 |
03 Mar 2024 | 0.787295 | 0.787295 | 0.763431 | 0.773941 | 0.773941 | 3,990 |
02 Mar 2024 | 0.893123 | 0.893123 | 0.787295 | 0.787295 | 0.787295 | 14,829 |
01 Mar 2024 | 0.911100 | 0.911100 | 0.893123 | 0.893123 | 0.893123 | 401 |
29 Feb 2024 | 0.890168 | 0.927945 | 0.890168 | 0.911100 | 0.911100 | 3,784 |
28 Feb 2024 | 0.887562 | 0.890168 | 0.878932 | 0.890168 | 0.890168 | 2,040 |
27 Feb 2024 | 0.679460 | 0.908808 | 0.679460 | 0.887562 | 0.887562 | 31,199 |
26 Feb 2024 | 0.582257 | 0.693060 | 0.582257 | 0.679460 | 0.679460 | 18,068 |
25 Feb 2024 | 0.564010 | 0.588766 | 0.564010 | 0.582257 | 0.582257 | 1,053 |
24 Feb 2024 | 0.572685 | 0.572685 | 0.564010 | 0.564010 | 0.564010 | 194 |
23 Feb 2024 | 0.581013 | 0.581013 | 0.572685 | 0.572685 | 0.572685 | 833 |
22 Feb 2024 | 0.557333 | 0.581013 | 0.557333 | 0.581013 | 0.581013 | 386 |
21 Feb 2024 | 0.557333 | 0.557333 | 0.557333 | 0.557333 | 0.557333 | - |
20 Feb 2024 | 0.557333 | 0.557333 | 0.557333 | 0.557333 | 0.557333 | - |
19 Feb 2024 | 0.557333 | 0.557333 | 0.557333 | 0.557333 | 0.557333 | - |
18 Feb 2024 | 0.557333 | 0.557333 | 0.557333 | 0.557333 | 0.557333 | - |
17 Feb 2024 | 0.576171 | 0.576171 | 0.557333 | 0.557333 | 0.557333 | 3,455 |
16 Feb 2024 | 0.576171 | 0.576171 | 0.576171 | 0.576171 | 0.576171 | - |
15 Feb 2024 | 0.536793 | 0.576171 | 0.536793 | 0.576171 | 0.576171 | 156 |
14 Feb 2024 | 0.536793 | 0.536793 | 0.536793 | 0.536793 | 0.536793 | - |
13 Feb 2024 | 0.515055 | 0.542770 | 0.515055 | 0.536793 | 0.536793 | 197 |
12 Feb 2024 | 0.515055 | 0.515055 | 0.515055 | 0.515055 | 0.515055 | - |
11 Feb 2024 | 0.533672 | 0.533672 | 0.515055 | 0.515055 | 0.515055 | 1,066 |
10 Feb 2024 | 0.545890 | 0.558377 | 0.533672 | 0.533672 | 0.533672 | 5,373 |
09 Feb 2024 | 0.545890 | 0.545890 | 0.545890 | 0.545890 | 0.545890 | - |
08 Feb 2024 | 0.611152 | 0.611152 | 0.545890 | 0.545890 | 0.545890 | 9,617 |
07 Feb 2024 | 0.396876 | 0.611152 | 0.396876 | 0.611152 | 0.611152 | 29,364 |
06 Feb 2024 | 0.400696 | 0.403295 | 0.396876 | 0.396876 | 0.396876 | 2,374 |
05 Feb 2024 | 0.395230 | 0.400696 | 0.384512 | 0.400696 | 0.400696 | 4,329 |
04 Feb 2024 | 0.395230 | 0.395230 | 0.395230 | 0.395230 | 0.395230 | - |
03 Feb 2024 | 0.403020 | 0.403020 | 0.395230 | 0.395230 | 0.395230 | 962 |
02 Feb 2024 | 0.401400 | 0.403020 | 0.401400 | 0.403020 | 0.403020 | 138 |
01 Feb 2024 | 0.402817 | 0.402817 | 0.397443 | 0.401400 | 0.401400 | 555 |
31 Jan 2024 | 0.408774 | 0.408774 | 0.402817 | 0.402817 | 0.402817 | 113 |
30 Jan 2024 | 0.401131 | 0.408774 | 0.401131 | 0.408774 | 0.408774 | 882 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |