Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 0.516388 | 0.546741 | 0.515489 | 0.540626 | 0.540626 | 384,238 |
20 May 2024 | 0.527173 | 0.532882 | 0.512491 | 0.513200 | 0.513200 | 89,068 |
19 May 2024 | 0.511881 | 0.530554 | 0.510882 | 0.527291 | 0.527291 | 66,235 |
18 May 2024 | 0.505231 | 0.528209 | 0.506160 | 0.511960 | 0.511960 | 163,972 |
17 May 2024 | 0.508923 | 0.509798 | 0.505070 | 0.505288 | 0.505288 | 268,257 |
16 May 2024 | 0.502052 | 0.520531 | 0.494233 | 0.508918 | 0.508918 | 158,653 |
15 May 2024 | 0.519403 | 0.524430 | 0.500829 | 0.502052 | 0.502052 | 368,252 |
14 May 2024 | 0.521152 | 0.538178 | 0.517539 | 0.519430 | 0.519430 | 396,559 |
13 May 2024 | 0.533551 | 0.533986 | 0.520271 | 0.521152 | 0.521152 | 260,612 |
12 May 2024 | 0.521211 | 0.553369 | 0.521063 | 0.533551 | 0.533551 | 144,358 |
11 May 2024 | 0.523296 | 0.538964 | 0.514704 | 0.521176 | 0.521176 | 368,791 |
10 May 2024 | 0.535108 | 0.538333 | 0.517398 | 0.523294 | 0.523294 | 270,796 |
09 May 2024 | 0.534012 | 0.538530 | 0.528713 | 0.535032 | 0.535032 | 135,684 |
08 May 2024 | 0.527384 | 0.543359 | 0.525063 | 0.534012 | 0.534012 | 234,475 |
07 May 2024 | 0.519652 | 0.546817 | 0.518228 | 0.527561 | 0.527561 | 437,858 |
06 May 2024 | 0.513650 | 0.521853 | 0.507976 | 0.519651 | 0.519651 | 241,326 |
05 May 2024 | 0.524242 | 0.535588 | 0.511535 | 0.513644 | 0.513644 | 206,627 |
04 May 2024 | 0.508887 | 0.524475 | 0.507363 | 0.524201 | 0.524201 | 173,895 |
03 May 2024 | 0.517608 | 0.517369 | 0.509232 | 0.508942 | 0.508942 | 424,585 |
02 May 2024 | 0.517334 | 0.530572 | 0.510711 | 0.517608 | 0.517608 | 487,804 |
01 May 2024 | 0.508563 | 0.526642 | 0.507490 | 0.517360 | 0.517360 | 579,591 |
30 Apr 2024 | 0.522854 | 0.535885 | 0.506675 | 0.508562 | 0.508562 | 584,448 |
29 Apr 2024 | 0.513270 | 0.535659 | 0.511422 | 0.522845 | 0.522845 | 308,591 |
28 Apr 2024 | 0.531557 | 0.534501 | 0.510059 | 0.513270 | 0.513270 | 647,848 |
27 Apr 2024 | 0.535540 | 0.547353 | 0.530097 | 0.531557 | 0.531557 | 169,131 |
26 Apr 2024 | 0.534306 | 0.539770 | 0.532745 | 0.535410 | 0.535410 | 190,843 |
25 Apr 2024 | 0.551877 | 0.552504 | 0.514761 | 0.534302 | 0.534302 | 884,184 |
24 Apr 2024 | 0.573037 | 0.574130 | 0.549200 | 0.551874 | 0.551874 | 277,961 |
23 Apr 2024 | 0.573064 | 0.579532 | 0.565877 | 0.573037 | 0.573037 | 448,176 |
22 Apr 2024 | 0.549273 | 0.592108 | 0.548780 | 0.573092 | 0.573092 | 332,744 |
21 Apr 2024 | 0.556283 | 0.582073 | 0.548292 | 0.549260 | 0.549260 | 427,933 |
20 Apr 2024 | 0.561286 | 0.587887 | 0.552234 | 0.556282 | 0.556282 | 795,370 |
19 Apr 2024 | 0.531728 | 0.579441 | 0.530302 | 0.561271 | 0.561271 | 1,582,329 |
18 Apr 2024 | 0.532750 | 0.558594 | 0.530213 | 0.531729 | 0.531729 | 1,459,987 |
17 Apr 2024 | 0.581336 | 0.585607 | 0.532760 | 0.532756 | 0.532756 | 2,089,327 |
16 Apr 2024 | 0.600129 | 0.601870 | 0.569899 | 0.581334 | 0.581334 | 1,498,329 |
15 Apr 2024 | 0.603571 | 0.605074 | 0.600040 | 0.600144 | 0.600144 | 1,499,507 |
14 Apr 2024 | 0.641242 | 0.641304 | 0.603243 | 0.603571 | 0.603571 | 5,725,570 |
13 Apr 2024 | 0.661199 | 0.664754 | 0.605587 | 0.641231 | 0.641231 | 1,689,825 |
12 Apr 2024 | 0.593534 | 0.665513 | 0.591680 | 0.661167 | 0.661167 | 743,382 |
11 Apr 2024 | 0.583635 | 0.585354 | 0.588523 | 0.593533 | 0.593533 | 2,033,654 |
10 Apr 2024 | 0.616782 | 0.619087 | 0.582030 | 0.583635 | 0.583635 | 1,733,894 |
09 Apr 2024 | 0.635170 | 0.636243 | 0.489738 | 0.616784 | 0.616784 | 1,439,076 |
08 Apr 2024 | 0.604396 | 0.637930 | 0.602640 | 0.635170 | 0.635170 | 1,467,700 |
07 Apr 2024 | 0.589209 | 0.607396 | 0.586958 | 0.604396 | 0.604396 | 69,509 |
06 Apr 2024 | 0.636558 | 0.667729 | 0.584186 | 0.589216 | 0.589216 | 68,694 |
05 Apr 2024 | 0.636502 | 0.636678 | 0.584271 | 0.636558 | 0.636558 | 1,834,862 |
04 Apr 2024 | 0.642199 | 0.644612 | 0.586609 | 0.636502 | 0.636502 | 2,975,870 |
03 Apr 2024 | 0.673169 | 0.672991 | 0.618246 | 0.642204 | 0.642204 | 5,079,007 |
02 Apr 2024 | 0.623639 | 0.689561 | 0.624645 | 0.673168 | 0.673168 | 2,118,540 |
01 Apr 2024 | 0.627726 | 0.627393 | 0.624532 | 0.623639 | 0.623639 | 1,025,363 |
31 Mar 2024 | 0.676511 | 0.679441 | 0.556900 | 0.627737 | 0.627737 | 1,773,462 |
30 Mar 2024 | 0.681218 | 0.683073 | 0.673801 | 0.676489 | 0.676489 | 1,100,839 |
29 Mar 2024 | 0.706986 | 0.709533 | 0.595721 | 0.681201 | 0.681201 | 2,331,422 |
28 Mar 2024 | 0.647857 | 0.722213 | 0.621589 | 0.706983 | 0.706983 | 3,807,322 |
27 Mar 2024 | 0.625653 | 0.648607 | 0.590894 | 0.647857 | 0.647857 | 6,559,406 |
26 Mar 2024 | 0.627610 | 0.644757 | 0.592837 | 0.625654 | 0.625654 | 7,335,476 |
25 Mar 2024 | 0.654785 | 0.655069 | 0.615518 | 0.627621 | 0.627621 | 463,070 |
24 Mar 2024 | 0.603258 | 0.655371 | 0.598406 | 0.654795 | 0.654795 | 1,817,050 |
23 Mar 2024 | 0.634481 | 0.667040 | 0.596679 | 0.603252 | 0.603252 | 4,737,344 |
22 Mar 2024 | 0.609525 | 0.643308 | 0.601751 | 0.634481 | 0.634481 | 1,240,628 |
21 Mar 2024 | 0.573756 | 0.609912 | 0.546660 | 0.609525 | 0.609525 | 4,148,401 |
20 Mar 2024 | 0.609149 | 0.609970 | 0.543342 | 0.573756 | 0.573756 | 5,815,351 |
19 Mar 2024 | 0.611618 | 0.642021 | 0.604446 | 0.609149 | 0.609149 | 2,972,842 |
18 Mar 2024 | 0.622967 | 0.634143 | 0.476935 | 0.611618 | 0.611618 | 2,300,171 |
17 Mar 2024 | 0.626999 | 0.687301 | 0.605402 | 0.622970 | 0.622970 | 4,675,698 |
16 Mar 2024 | 0.680358 | 0.683339 | 0.625491 | 0.626999 | 0.626999 | 6,931,925 |
15 Mar 2024 | 0.678542 | 0.708646 | 0.674604 | 0.680357 | 0.680357 | 7,622,397 |
14 Mar 2024 | 0.661602 | 0.720473 | 0.654198 | 0.678544 | 0.678544 | 9,746,242 |
13 Mar 2024 | 0.682606 | 0.724970 | 0.646765 | 0.661600 | 0.661600 | 4,728,257 |
12 Mar 2024 | 0.680851 | 0.726841 | 0.644131 | 0.682606 | 0.682606 | 6,001,569 |
11 Mar 2024 | 0.735786 | 0.739671 | 0.618856 | 0.680852 | 0.680852 | 2,499,758 |
10 Mar 2024 | 0.681809 | 0.752295 | 0.583435 | 0.735786 | 0.735786 | 2,722,073 |
09 Mar 2024 | 0.770134 | 0.771021 | 0.629935 | 0.681795 | 0.681795 | 2,727,407 |
08 Mar 2024 | 0.738083 | 0.825246 | 0.699872 | 0.770135 | 0.770135 | 2,622,440 |
07 Mar 2024 | 0.673381 | 0.808192 | 0.673127 | 0.738097 | 0.738097 | 1,103,522 |
06 Mar 2024 | 0.709010 | 0.862218 | 0.665770 | 0.673382 | 0.673382 | 2,789,451 |
05 Mar 2024 | 0.643133 | 0.716272 | 0.640538 | 0.708760 | 0.708760 | 767,441 |
04 Mar 2024 | 0.619470 | 0.687159 | 0.597180 | 0.643089 | 0.643089 | 782,670 |
03 Mar 2024 | 0.581571 | 0.631180 | 0.576501 | 0.619538 | 0.619538 | 465,108 |
02 Mar 2024 | 0.590862 | 0.599893 | 0.576274 | 0.581573 | 0.581573 | 180,898 |
01 Mar 2024 | 0.579927 | 0.601188 | 0.577301 | 0.590905 | 0.590905 | 239,368 |
29 Feb 2024 | 0.580612 | 0.593086 | 0.575265 | 0.579951 | 0.579951 | 170,901 |
28 Feb 2024 | 0.548778 | 0.583091 | 0.548778 | 0.580569 | 0.580569 | 229,545 |
27 Feb 2024 | 0.544831 | 0.557470 | 0.535246 | 0.548650 | 0.548650 | 118,468 |
26 Feb 2024 | 0.546795 | 0.549456 | 0.541096 | 0.545028 | 0.545028 | 60,831 |
25 Feb 2024 | 0.549599 | 0.551307 | 0.538029 | 0.546886 | 0.546886 | 93,902 |
24 Feb 2024 | 0.555584 | 0.557088 | 0.547152 | 0.549603 | 0.549603 | 128,307 |
23 Feb 2024 | 0.556329 | 0.559761 | 0.550113 | 0.555590 | 0.555590 | 95,701 |
22 Feb 2024 | 0.580085 | 0.580879 | 0.553988 | 0.556319 | 0.556319 | 143,439 |
21 Feb 2024 | 0.570997 | 0.604802 | 0.566811 | 0.580104 | 0.580104 | 407,910 |
20 Feb 2024 | 0.547928 | 0.633283 | 0.543388 | 0.570994 | 0.570994 | 1,290,594 |
19 Feb 2024 | 0.540046 | 0.552451 | 0.536334 | 0.547928 | 0.547928 | 54,318 |
18 Feb 2024 | 0.547991 | 0.550995 | 0.538807 | 0.540651 | 0.540651 | 63,336 |
17 Feb 2024 | 0.548377 | 0.553112 | 0.544034 | 0.548282 | 0.548282 | 87,177 |
16 Feb 2024 | 0.550764 | 0.553696 | 0.549034 | 0.548203 | 0.548203 | 79,324 |
15 Feb 2024 | 0.549126 | 0.555105 | 0.545222 | 0.550578 | 0.550578 | 119,881 |
14 Feb 2024 | 0.542197 | 0.556496 | 0.539182 | 0.549111 | 0.549111 | 127,123 |
13 Feb 2024 | 0.546265 | 0.547011 | 0.532759 | 0.542665 | 0.542665 | 74,436 |
12 Feb 2024 | 0.537052 | 0.549491 | 0.529925 | 0.546124 | 0.546124 | 71,146 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |