Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 May 2024 | 0.390168 | 0.391957 | 0.383179 | 0.386442 | 0.386442 | 14,970,542 |
04 May 2024 | 0.369056 | 0.396216 | 0.365286 | 0.394591 | 0.394591 | 18,726,748 |
03 May 2024 | 0.366124 | 0.374059 | 0.355671 | 0.369056 | 0.369056 | 17,804,226 |
02 May 2024 | 0.364699 | 0.368584 | 0.340427 | 0.366124 | 0.366124 | 28,574,285 |
01 May 2024 | 0.383285 | 0.386455 | 0.352335 | 0.364700 | 0.364700 | 22,424,668 |
30 Apr 2024 | 0.389738 | 0.392529 | 0.371893 | 0.383284 | 0.383284 | 18,982,402 |
29 Apr 2024 | 0.397638 | 0.408391 | 0.389267 | 0.389738 | 0.389738 | 14,670,058 |
28 Apr 2024 | 0.392575 | 0.399885 | 0.379775 | 0.397638 | 0.397638 | 17,631,456 |
27 Apr 2024 | 0.406001 | 0.406641 | 0.390586 | 0.392575 | 0.392575 | 16,900,249 |
26 Apr 2024 | 0.404293 | 0.413153 | 0.393055 | 0.406001 | 0.406001 | 20,076,831 |
25 Apr 2024 | 0.423985 | 0.437622 | 0.399719 | 0.404289 | 0.404289 | 25,606,634 |
24 Apr 2024 | 0.430259 | 0.434277 | 0.419133 | 0.423985 | 0.423985 | 21,077,928 |
23 Apr 2024 | 0.416232 | 0.434093 | 0.413495 | 0.430259 | 0.430259 | 23,156,339 |
22 Apr 2024 | 0.426864 | 0.430700 | 0.409505 | 0.416218 | 0.416218 | 19,080,696 |
21 Apr 2024 | 0.393978 | 0.430285 | 0.388493 | 0.426864 | 0.426864 | 20,155,683 |
20 Apr 2024 | 0.392040 | 0.405781 | 0.359647 | 0.393977 | 0.393977 | 33,642,554 |
19 Apr 2024 | 0.382452 | 0.397966 | 0.372756 | 0.392040 | 0.392040 | 21,655,226 |
18 Apr 2024 | 0.393264 | 0.397118 | 0.370570 | 0.382452 | 0.382452 | 28,527,143 |
17 Apr 2024 | 0.390547 | 0.407082 | 0.374495 | 0.393264 | 0.393264 | 29,498,356 |
16 Apr 2024 | 0.415557 | 0.429560 | 0.378198 | 0.390551 | 0.390551 | 40,024,874 |
15 Apr 2024 | 0.380098 | 0.419796 | 0.367254 | 0.415546 | 0.415546 | 53,309,839 |
14 Apr 2024 | 0.437135 | 0.443460 | 0.327989 | 0.380098 | 0.380098 | 81,098,720 |
13 Apr 2024 | 0.516789 | 0.529171 | 0.404498 | 0.437135 | 0.437135 | 66,130,920 |
12 Apr 2024 | 0.522740 | 0.546343 | 0.513240 | 0.516789 | 0.516789 | 26,441,875 |
11 Apr 2024 | 0.513178 | 0.519310 | 0.490516 | 0.522740 | 0.522740 | 34,047,570 |
10 Apr 2024 | 0.547805 | 0.554918 | 0.511362 | 0.513178 | 0.513178 | 33,951,568 |
09 Apr 2024 | 0.532789 | 0.553087 | 0.517909 | 0.547805 | 0.547805 | 27,737,611 |
08 Apr 2024 | 0.522318 | 0.534704 | 0.518226 | 0.532789 | 0.532789 | 22,668,927 |
07 Apr 2024 | 0.510329 | 0.526592 | 0.508055 | 0.522318 | 0.522318 | 19,586,089 |
06 Apr 2024 | 0.527030 | 0.528314 | 0.494477 | 0.510329 | 0.510329 | 30,312,897 |
05 Apr 2024 | 0.519068 | 0.541317 | 0.499837 | 0.527037 | 0.527037 | 29,549,063 |
04 Apr 2024 | 0.519128 | 0.541332 | 0.502078 | 0.519068 | 0.519068 | 34,776,043 |
03 Apr 2024 | 0.559283 | 0.559301 | 0.511597 | 0.519128 | 0.519128 | 46,256,153 |
02 Apr 2024 | 0.585247 | 0.592516 | 0.544515 | 0.559283 | 0.559283 | 47,564,873 |
01 Apr 2024 | 0.574063 | 0.593983 | 0.571962 | 0.585248 | 0.585248 | 28,061,525 |
31 Mar 2024 | 0.590327 | 0.592819 | 0.568105 | 0.574063 | 0.574063 | 32,988,669 |
30 Mar 2024 | 0.604116 | 0.604837 | 0.580721 | 0.590327 | 0.590327 | 40,557,489 |
29 Mar 2024 | 0.601789 | 0.617796 | 0.588192 | 0.604116 | 0.604116 | 50,993,674 |
28 Mar 2024 | 0.637590 | 0.653306 | 0.592012 | 0.601789 | 0.601789 | 62,318,042 |
27 Mar 2024 | 0.634629 | 0.655258 | 0.616003 | 0.637590 | 0.637590 | 50,902,562 |
26 Mar 2024 | 0.611799 | 0.654913 | 0.606433 | 0.634629 | 0.634629 | 57,313,968 |
25 Mar 2024 | 0.581707 | 0.616992 | 0.573316 | 0.611807 | 0.611807 | 40,440,432 |
24 Mar 2024 | 0.575587 | 0.605082 | 0.572748 | 0.581707 | 0.581707 | 39,327,088 |
23 Mar 2024 | 0.593829 | 0.615054 | 0.561558 | 0.575587 | 0.575587 | 57,759,378 |
22 Mar 2024 | 0.605581 | 0.613259 | 0.573653 | 0.593828 | 0.593828 | 62,841,866 |
21 Mar 2024 | 0.542419 | 0.609495 | 0.524221 | 0.605581 | 0.605581 | 106,786,495 |
20 Mar 2024 | 0.596028 | 0.602770 | 0.518174 | 0.542419 | 0.542419 | 124,292,645 |
19 Mar 2024 | 0.666423 | 0.666432 | 0.585133 | 0.596028 | 0.596028 | 93,832,658 |
18 Mar 2024 | 0.649274 | 0.687973 | 0.624339 | 0.666423 | 0.666423 | 102,960,908 |
17 Mar 2024 | 0.748602 | 0.752415 | 0.635871 | 0.649274 | 0.649274 | 145,899,860 |
16 Mar 2024 | 0.823903 | 0.840762 | 0.673570 | 0.748602 | 0.748602 | 388,273,437 |
15 Mar 2024 | 0.643794 | 0.839981 | 0.642683 | 0.823904 | 0.823904 | 678,287,173 |
14 Mar 2024 | 0.636734 | 0.671672 | 0.632058 | 0.643794 | 0.643794 | 107,088,571 |
13 Mar 2024 | 0.649509 | 0.660348 | 0.601550 | 0.636734 | 0.636734 | 151,562,644 |
12 Mar 2024 | 0.607670 | 0.708342 | 0.578040 | 0.649509 | 0.649509 | 291,178,459 |
11 Mar 2024 | 0.559165 | 0.628708 | 0.549829 | 0.607669 | 0.607669 | 182,347,277 |
10 Mar 2024 | 0.536902 | 0.571753 | 0.532023 | 0.559164 | 0.559164 | 68,145,754 |
09 Mar 2024 | 0.551713 | 0.562050 | 0.511796 | 0.536902 | 0.536902 | 85,218,209 |
08 Mar 2024 | 0.543381 | 0.555865 | 0.520612 | 0.551745 | 0.551745 | 94,755,884 |
07 Mar 2024 | 0.498486 | 0.545147 | 0.484279 | 0.543340 | 0.543340 | 102,366,661 |
06 Mar 2024 | 0.506857 | 0.588286 | 0.427218 | 0.498514 | 0.498514 | 235,148,247 |
05 Mar 2024 | 0.523154 | 0.527858 | 0.488311 | 0.506708 | 0.506708 | 110,072,951 |
04 Mar 2024 | 0.494516 | 0.543555 | 0.468007 | 0.523145 | 0.523145 | 146,879,402 |
03 Mar 2024 | 0.465523 | 0.501654 | 0.463733 | 0.494514 | 0.494514 | 80,508,221 |
02 Mar 2024 | 0.441899 | 0.466986 | 0.441899 | 0.465439 | 0.465439 | 52,525,303 |
01 Mar 2024 | 0.438122 | 0.466558 | 0.427917 | 0.441956 | 0.441956 | 66,347,134 |
29 Feb 2024 | 0.435270 | 0.457763 | 0.408130 | 0.438179 | 0.438179 | 73,213,727 |
28 Feb 2024 | 0.433985 | 0.449404 | 0.427902 | 0.435227 | 0.435227 | 51,919,198 |
27 Feb 2024 | 0.424098 | 0.437941 | 0.418101 | 0.433981 | 0.433981 | 48,010,016 |
26 Feb 2024 | 0.414806 | 0.430933 | 0.412909 | 0.424082 | 0.424082 | 41,711,134 |
25 Feb 2024 | 0.396857 | 0.432616 | 0.387488 | 0.414810 | 0.414810 | 84,539,494 |
24 Feb 2024 | 0.393807 | 0.399202 | 0.380156 | 0.396854 | 0.396854 | 34,157,317 |
23 Feb 2024 | 0.383193 | 0.401197 | 0.376878 | 0.393830 | 0.393830 | 26,456,544 |
22 Feb 2024 | 0.397521 | 0.399680 | 0.368682 | 0.383197 | 0.383197 | 29,043,910 |
21 Feb 2024 | 0.410863 | 0.412561 | 0.381843 | 0.397531 | 0.397531 | 43,468,656 |
20 Feb 2024 | 0.395058 | 0.412090 | 0.395058 | 0.410859 | 0.410859 | 34,950,431 |
19 Feb 2024 | 0.385441 | 0.406248 | 0.382330 | 0.394980 | 0.394980 | 39,252,873 |
18 Feb 2024 | 0.385975 | 0.389014 | 0.371802 | 0.385298 | 0.385298 | 21,250,008 |
17 Feb 2024 | 0.386870 | 0.395091 | 0.376884 | 0.386011 | 0.386011 | 37,415,308 |
16 Feb 2024 | 0.382971 | 0.391275 | 0.381388 | 0.386897 | 0.386897 | 31,035,395 |
15 Feb 2024 | 0.370922 | 0.387700 | 0.367066 | 0.383000 | 0.383000 | 27,650,562 |
14 Feb 2024 | 0.376622 | 0.377694 | 0.360796 | 0.370899 | 0.370899 | 27,598,078 |
13 Feb 2024 | 0.365549 | 0.377303 | 0.359053 | 0.376688 | 0.376688 | 21,552,843 |
12 Feb 2024 | 0.368517 | 0.371973 | 0.363842 | 0.365514 | 0.365514 | 13,454,814 |
11 Feb 2024 | 0.366654 | 0.373017 | 0.359762 | 0.368479 | 0.368479 | 16,537,806 |
10 Feb 2024 | 0.357108 | 0.369535 | 0.357019 | 0.366636 | 0.366636 | 21,644,040 |
09 Feb 2024 | 0.360094 | 0.362414 | 0.352368 | 0.357086 | 0.357086 | 18,243,112 |
08 Feb 2024 | 0.351013 | 0.362308 | 0.344768 | 0.360091 | 0.360091 | 16,012,578 |
07 Feb 2024 | 0.348657 | 0.353823 | 0.346568 | 0.351020 | 0.351020 | 11,893,226 |
06 Feb 2024 | 0.344442 | 0.355270 | 0.341833 | 0.348667 | 0.348667 | 13,325,727 |
05 Feb 2024 | 0.352781 | 0.352817 | 0.344164 | 0.344448 | 0.344448 | 12,631,905 |
04 Feb 2024 | 0.358922 | 0.361075 | 0.352522 | 0.352774 | 0.352774 | 11,977,363 |
03 Feb 2024 | 0.353751 | 0.356873 | 0.352584 | 0.358893 | 0.358893 | 13,123,424 |
02 Feb 2024 | 0.350677 | 0.354840 | 0.342232 | 0.353740 | 0.353740 | 14,233,622 |
01 Feb 2024 | 0.358216 | 0.364070 | 0.347558 | 0.350676 | 0.350676 | 20,108,904 |
31 Jan 2024 | 0.365672 | 0.369793 | 0.357012 | 0.358209 | 0.358209 | 18,007,661 |
30 Jan 2024 | 0.358359 | 0.367892 | 0.351992 | 0.365672 | 0.365672 | 18,696,557 |
29 Jan 2024 | 0.365801 | 0.371555 | 0.356872 | 0.358372 | 0.358372 | 16,683,334 |
28 Jan 2024 | 0.364971 | 0.368848 | 0.359639 | 0.365804 | 0.365804 | 17,956,196 |
27 Jan 2024 | 0.348820 | 0.365408 | 0.346577 | 0.364960 | 0.364960 | 24,202,838 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |