Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 May 2024 | 0.346040 | 0.346902 | 0.339873 | 0.344133 | 0.344133 | 5,575,967 |
04 May 2024 | 0.340569 | 0.350334 | 0.334628 | 0.348106 | 0.348106 | 7,396,378 |
03 May 2024 | 0.334178 | 0.343530 | 0.322361 | 0.340569 | 0.340569 | 6,280,863 |
02 May 2024 | 0.334931 | 0.337025 | 0.315376 | 0.334178 | 0.334178 | 13,014,554 |
01 May 2024 | 0.352220 | 0.356572 | 0.324479 | 0.334931 | 0.334931 | 11,868,221 |
30 Apr 2024 | 0.355255 | 0.356043 | 0.342561 | 0.352217 | 0.352217 | 10,701,649 |
29 Apr 2024 | 0.367382 | 0.375422 | 0.354777 | 0.355255 | 0.355255 | 9,912,097 |
28 Apr 2024 | 0.364045 | 0.369203 | 0.348885 | 0.367382 | 0.367382 | 10,826,033 |
27 Apr 2024 | 0.368126 | 0.374649 | 0.357104 | 0.364045 | 0.364045 | 11,473,269 |
26 Apr 2024 | 0.368529 | 0.374245 | 0.356235 | 0.368126 | 0.368126 | 10,190,681 |
25 Apr 2024 | 0.388829 | 0.403568 | 0.365088 | 0.368514 | 0.368514 | 18,254,198 |
24 Apr 2024 | 0.389458 | 0.393618 | 0.379279 | 0.388829 | 0.388829 | 11,639,479 |
23 Apr 2024 | 0.376468 | 0.391885 | 0.375680 | 0.389458 | 0.389458 | 10,007,789 |
22 Apr 2024 | 0.385301 | 0.387204 | 0.371143 | 0.376468 | 0.376468 | 9,726,446 |
21 Apr 2024 | 0.361803 | 0.386696 | 0.357327 | 0.385301 | 0.385301 | 11,047,503 |
20 Apr 2024 | 0.359914 | 0.375336 | 0.339208 | 0.361802 | 0.361802 | 14,453,456 |
19 Apr 2024 | 0.345681 | 0.365021 | 0.336582 | 0.359914 | 0.359914 | 11,083,837 |
18 Apr 2024 | 0.354271 | 0.357786 | 0.336317 | 0.345681 | 0.345681 | 11,825,312 |
17 Apr 2024 | 0.349924 | 0.359472 | 0.336853 | 0.354271 | 0.354271 | 16,289,494 |
16 Apr 2024 | 0.367800 | 0.385230 | 0.339581 | 0.349924 | 0.349924 | 18,733,450 |
15 Apr 2024 | 0.352993 | 0.374356 | 0.329989 | 0.367800 | 0.367800 | 25,154,454 |
14 Apr 2024 | 0.419261 | 0.419294 | 0.308397 | 0.352993 | 0.352993 | 41,112,811 |
13 Apr 2024 | 0.502232 | 0.515551 | 0.396380 | 0.419261 | 0.419261 | 43,070,243 |
12 Apr 2024 | 0.488259 | 0.503197 | 0.482095 | 0.502232 | 0.502232 | 15,332,187 |
11 Apr 2024 | 0.480908 | 0.487417 | 0.460072 | 0.488259 | 0.488259 | 12,324,029 |
10 Apr 2024 | 0.514166 | 0.518369 | 0.478698 | 0.480908 | 0.480908 | 14,991,011 |
09 Apr 2024 | 0.490277 | 0.518502 | 0.475961 | 0.514166 | 0.514166 | 17,800,474 |
08 Apr 2024 | 0.480893 | 0.497706 | 0.479210 | 0.490277 | 0.490277 | 8,389,442 |
07 Apr 2024 | 0.472588 | 0.484582 | 0.470365 | 0.480893 | 0.480893 | 6,290,357 |
06 Apr 2024 | 0.482160 | 0.484185 | 0.453464 | 0.472588 | 0.472588 | 13,156,508 |
05 Apr 2024 | 0.467630 | 0.488750 | 0.455525 | 0.482148 | 0.482148 | 13,307,645 |
04 Apr 2024 | 0.475134 | 0.487805 | 0.457903 | 0.467630 | 0.467630 | 16,603,109 |
03 Apr 2024 | 0.520424 | 0.520455 | 0.467568 | 0.475134 | 0.475134 | 28,614,345 |
02 Apr 2024 | 0.554586 | 0.554586 | 0.504199 | 0.520424 | 0.520424 | 33,118,490 |
01 Apr 2024 | 0.558579 | 0.558579 | 0.541334 | 0.554587 | 0.554587 | 27,672,205 |
31 Mar 2024 | 0.551400 | 0.605565 | 0.541085 | 0.558579 | 0.558579 | 105,908,530 |
30 Mar 2024 | 0.556847 | 0.556900 | 0.532737 | 0.551400 | 0.551400 | 23,085,784 |
29 Mar 2024 | 0.538906 | 0.562650 | 0.516266 | 0.556847 | 0.556847 | 49,428,213 |
28 Mar 2024 | 0.558836 | 0.561524 | 0.523833 | 0.538906 | 0.538906 | 42,036,547 |
27 Mar 2024 | 0.505847 | 0.577905 | 0.505252 | 0.559095 | 0.559095 | 147,619,048 |
26 Mar 2024 | 0.476906 | 0.506506 | 0.473985 | 0.505847 | 0.505847 | 27,162,425 |
25 Mar 2024 | 0.459101 | 0.478823 | 0.459101 | 0.476906 | 0.476906 | 16,031,989 |
24 Mar 2024 | 0.453732 | 0.470375 | 0.450607 | 0.459080 | 0.459080 | 11,196,803 |
23 Mar 2024 | 0.466522 | 0.478703 | 0.440727 | 0.453520 | 0.453520 | 21,924,231 |
22 Mar 2024 | 0.451436 | 0.477909 | 0.450112 | 0.466521 | 0.466521 | 42,195,195 |
21 Mar 2024 | 0.405768 | 0.453789 | 0.394335 | 0.451436 | 0.451436 | 27,310,840 |
20 Mar 2024 | 0.456330 | 0.461563 | 0.396905 | 0.405768 | 0.405768 | 34,818,539 |
19 Mar 2024 | 0.471994 | 0.498276 | 0.447491 | 0.456330 | 0.456330 | 43,047,713 |
18 Mar 2024 | 0.463644 | 0.478396 | 0.433909 | 0.471994 | 0.471994 | 26,523,989 |
17 Mar 2024 | 0.515522 | 0.522756 | 0.454235 | 0.463644 | 0.463644 | 32,273,742 |
16 Mar 2024 | 0.555224 | 0.557934 | 0.473443 | 0.515522 | 0.515522 | 55,295,980 |
15 Mar 2024 | 0.568910 | 0.570404 | 0.522108 | 0.555161 | 0.555161 | 57,435,848 |
14 Mar 2024 | 0.540125 | 0.569618 | 0.532255 | 0.568908 | 0.568908 | 57,664,208 |
13 Mar 2024 | 0.544245 | 0.545247 | 0.499181 | 0.540125 | 0.540125 | 50,131,185 |
12 Mar 2024 | 0.530361 | 0.547276 | 0.497020 | 0.544245 | 0.544245 | 66,979,558 |
11 Mar 2024 | 0.512851 | 0.607583 | 0.501755 | 0.530388 | 0.530388 | 259,816,273 |
10 Mar 2024 | 0.490790 | 0.516600 | 0.484916 | 0.512849 | 0.512849 | 36,714,075 |
09 Mar 2024 | 0.501553 | 0.502257 | 0.465452 | 0.490790 | 0.490790 | 27,601,817 |
08 Mar 2024 | 0.487840 | 0.503618 | 0.481350 | 0.501563 | 0.501563 | 31,591,229 |
07 Mar 2024 | 0.454211 | 0.504526 | 0.437457 | 0.487840 | 0.487840 | 57,895,432 |
06 Mar 2024 | 0.499497 | 0.516107 | 0.394238 | 0.454414 | 0.454414 | 88,002,957 |
05 Mar 2024 | 0.464460 | 0.557935 | 0.460938 | 0.499519 | 0.499519 | 175,452,849 |
04 Mar 2024 | 0.479972 | 0.480070 | 0.435122 | 0.464463 | 0.464463 | 32,125,047 |
03 Mar 2024 | 0.459114 | 0.479953 | 0.452910 | 0.479953 | 0.479953 | 38,717,611 |
02 Mar 2024 | 0.442069 | 0.465061 | 0.438820 | 0.459102 | 0.459102 | 39,579,007 |
01 Mar 2024 | 0.414640 | 0.453537 | 0.408432 | 0.442065 | 0.442065 | 51,636,840 |
29 Feb 2024 | 0.414516 | 0.436927 | 0.386977 | 0.414666 | 0.414666 | 41,042,643 |
28 Feb 2024 | 0.405100 | 0.418830 | 0.395474 | 0.414474 | 0.414474 | 25,358,286 |
27 Feb 2024 | 0.389687 | 0.408211 | 0.379352 | 0.405236 | 0.405236 | 19,531,407 |
26 Feb 2024 | 0.387494 | 0.390557 | 0.377609 | 0.389603 | 0.389603 | 10,860,720 |
25 Feb 2024 | 0.377411 | 0.390551 | 0.370025 | 0.387494 | 0.387494 | 13,360,183 |
24 Feb 2024 | 0.368751 | 0.380571 | 0.359891 | 0.377420 | 0.377420 | 20,550,697 |
23 Feb 2024 | 0.363151 | 0.375815 | 0.357394 | 0.368817 | 0.368817 | 12,041,571 |
22 Feb 2024 | 0.376919 | 0.376869 | 0.351220 | 0.362891 | 0.362891 | 12,892,177 |
21 Feb 2024 | 0.384664 | 0.392482 | 0.355993 | 0.376919 | 0.376919 | 20,965,505 |
20 Feb 2024 | 0.374457 | 0.386768 | 0.373487 | 0.384663 | 0.384663 | 13,749,667 |
19 Feb 2024 | 0.373487 | 0.378834 | 0.366576 | 0.374440 | 0.374440 | 9,794,519 |
18 Feb 2024 | 0.362490 | 0.374509 | 0.356776 | 0.373240 | 0.373240 | 12,909,758 |
17 Feb 2024 | 0.366361 | 0.372078 | 0.356131 | 0.362482 | 0.362482 | 9,272,161 |
16 Feb 2024 | 0.355824 | 0.369412 | 0.354245 | 0.366345 | 0.366345 | 13,349,241 |
15 Feb 2024 | 0.350119 | 0.358480 | 0.346465 | 0.355832 | 0.355832 | 7,342,988 |
14 Feb 2024 | 0.350980 | 0.352758 | 0.341455 | 0.350116 | 0.350116 | 8,161,302 |
13 Feb 2024 | 0.342937 | 0.352375 | 0.335747 | 0.350760 | 0.350760 | 9,224,728 |
12 Feb 2024 | 0.343760 | 0.347451 | 0.341328 | 0.342898 | 0.342898 | 5,916,361 |
11 Feb 2024 | 0.348170 | 0.353156 | 0.340551 | 0.343773 | 0.343773 | 5,853,070 |
10 Feb 2024 | 0.334760 | 0.351663 | 0.334768 | 0.348167 | 0.348167 | 9,687,220 |
09 Feb 2024 | 0.331702 | 0.338477 | 0.329743 | 0.334733 | 0.334733 | 3,677,348 |
08 Feb 2024 | 0.326632 | 0.332760 | 0.323630 | 0.331711 | 0.331711 | 5,304,248 |
07 Feb 2024 | 0.328632 | 0.330879 | 0.325548 | 0.326636 | 0.326636 | 2,829,067 |
06 Feb 2024 | 0.326670 | 0.333200 | 0.322858 | 0.328769 | 0.328769 | 3,377,512 |
05 Feb 2024 | 0.336582 | 0.337677 | 0.326567 | 0.326526 | 0.326526 | 3,173,789 |
04 Feb 2024 | 0.335848 | 0.339622 | 0.333814 | 0.336583 | 0.336583 | 4,944,077 |
03 Feb 2024 | 0.330425 | 0.336724 | 0.328241 | 0.335847 | 0.335847 | 4,365,705 |
02 Feb 2024 | 0.330213 | 0.331630 | 0.320854 | 0.330422 | 0.330422 | 5,536,162 |
01 Feb 2024 | 0.338209 | 0.341623 | 0.327424 | 0.330267 | 0.330267 | 9,671,356 |
31 Jan 2024 | 0.342293 | 0.358919 | 0.337663 | 0.338186 | 0.338186 | 27,411,601 |
30 Jan 2024 | 0.336842 | 0.345299 | 0.333031 | 0.342293 | 0.342293 | 4,275,164 |
29 Jan 2024 | 0.346696 | 0.351278 | 0.333818 | 0.336626 | 0.336626 | 4,319,314 |
28 Jan 2024 | 0.343314 | 0.352755 | 0.336993 | 0.346787 | 0.346787 | 5,175,157 |
27 Jan 2024 | 0.334400 | 0.348820 | 0.328566 | 0.343342 | 0.343342 | 8,980,468 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |