Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 0.238152 | 0.238152 | 0.229394 | 0.229427 | 0.229427 | 91,936 |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | 0.257870 | 0.268304 | 0.198534 | 0.217760 | 0.217760 | 238,762 |
06 May 2024 | 0.245222 | 0.294062 | 0.243522 | 0.257870 | 0.257870 | 127,106 |
05 May 2024 | 0.234920 | 0.245233 | 0.232580 | 0.245222 | 0.245222 | 57,792 |
04 May 2024 | 0.224834 | 0.239212 | 0.219947 | 0.234920 | 0.234920 | 91,746 |
03 May 2024 | 0.231444 | 0.240837 | 0.219818 | 0.224834 | 0.224834 | 112,916 |
02 May 2024 | 0.228852 | 0.233075 | 0.216780 | 0.231444 | 0.231444 | 86,310 |
01 May 2024 | 0.195289 | 0.229520 | 0.163690 | 0.228852 | 0.228852 | 249,478 |
30 Apr 2024 | 0.209301 | 0.210327 | 0.183573 | 0.195289 | 0.195289 | 58,506 |
29 Apr 2024 | 0.222672 | 0.222672 | 0.206461 | 0.209301 | 0.209301 | 41,817 |
28 Apr 2024 | 0.215605 | 0.222672 | 0.209509 | 0.222672 | 0.222672 | 24,267 |
27 Apr 2024 | 0.208069 | 0.216086 | 0.199323 | 0.215605 | 0.215605 | 84,119 |
26 Apr 2024 | 0.228201 | 0.228201 | 0.205940 | 0.208069 | 0.208069 | 102,504 |
25 Apr 2024 | 0.236709 | 0.246123 | 0.227202 | 0.228201 | 0.228201 | 63,747 |
24 Apr 2024 | 0.236111 | 0.246576 | 0.230993 | 0.236709 | 0.236709 | 72,957 |
23 Apr 2024 | 0.237634 | 0.240663 | 0.234582 | 0.236111 | 0.236111 | 26,882 |
22 Apr 2024 | 0.247872 | 0.251299 | 0.215307 | 0.237634 | 0.237634 | 149,151 |
21 Apr 2024 | 0.248820 | 0.255264 | 0.238487 | 0.247872 | 0.247872 | 50,406 |
20 Apr 2024 | 0.247807 | 0.248820 | 0.232363 | 0.248820 | 0.248820 | 48,727 |
19 Apr 2024 | 0.248867 | 0.254951 | 0.220015 | 0.247807 | 0.247807 | 236,377 |
18 Apr 2024 | 0.253499 | 0.265827 | 0.248734 | 0.248867 | 0.248867 | 45,600 |
17 Apr 2024 | 0.293039 | 0.293069 | 0.253499 | 0.253499 | 0.253499 | 100,193 |
16 Apr 2024 | 0.255127 | 0.307213 | 0.255044 | 0.293039 | 0.293039 | 186,593 |
15 Apr 2024 | 0.274746 | 0.288228 | 0.254296 | 0.255127 | 0.255127 | 117,430 |
14 Apr 2024 | 0.279934 | 0.287977 | 0.264727 | 0.274746 | 0.274746 | 38,681 |
13 Apr 2024 | 0.299130 | 0.307863 | 0.263235 | 0.279934 | 0.279934 | 140,492 |
12 Apr 2024 | 0.358043 | 0.363798 | 0.281528 | 0.299130 | 0.299130 | 156,392 |
11 Apr 2024 | 0.366824 | 0.372002 | 0.356026 | 0.358043 | 0.358043 | 49,692 |
10 Apr 2024 | 0.341162 | 0.382291 | 0.333436 | 0.366824 | 0.366824 | 147,471 |
09 Apr 2024 | 0.364127 | 0.390400 | 0.334498 | 0.341162 | 0.341162 | 192,618 |
08 Apr 2024 | 0.337611 | 0.373102 | 0.333320 | 0.364127 | 0.364127 | 144,358 |
07 Apr 2024 | 0.341616 | 0.343855 | 0.328027 | 0.337611 | 0.337611 | 108,281 |
06 Apr 2024 | 0.341361 | 0.350651 | 0.334569 | 0.341616 | 0.341616 | 110,021 |
05 Apr 2024 | 0.316603 | 0.365927 | 0.316603 | 0.341274 | 0.341274 | 234,201 |
04 Apr 2024 | 0.295732 | 0.345736 | 0.295731 | 0.316603 | 0.316603 | 161,183 |
03 Apr 2024 | 0.322667 | 0.332542 | 0.287043 | 0.295732 | 0.295732 | 157,916 |
02 Apr 2024 | 0.355313 | 0.356775 | 0.285150 | 0.322667 | 0.322667 | 188,023 |
01 Apr 2024 | 0.307232 | 0.377141 | 0.307232 | 0.355313 | 0.355313 | 217,952 |
31 Mar 2024 | 0.327378 | 0.338427 | 0.307210 | 0.307232 | 0.307232 | 95,760 |
30 Mar 2024 | 0.373285 | 0.374313 | 0.327378 | 0.327378 | 0.327378 | 97,312 |
29 Mar 2024 | 0.357632 | 0.407087 | 0.355155 | 0.373285 | 0.373285 | 178,208 |
28 Mar 2024 | 0.308013 | 0.413905 | 0.308013 | 0.357632 | 0.357632 | 391,279 |
27 Mar 2024 | 0.291251 | 0.315368 | 0.279377 | 0.308013 | 0.308013 | 168,219 |
26 Mar 2024 | 0.317585 | 0.334719 | 0.291054 | 0.291251 | 0.291251 | 96,131 |
25 Mar 2024 | 0.265967 | 0.318995 | 0.260705 | 0.317585 | 0.317585 | 244,238 |
24 Mar 2024 | 0.273802 | 0.273802 | 0.247323 | 0.265967 | 0.265967 | 122,024 |
23 Mar 2024 | 0.260715 | 0.273802 | 0.260711 | 0.273802 | 0.273802 | 57,263 |
22 Mar 2024 | 0.273642 | 0.277545 | 0.238488 | 0.260715 | 0.260715 | 119,140 |
21 Mar 2024 | 0.303130 | 0.305186 | 0.273642 | 0.273642 | 0.273642 | 73,817 |
20 Mar 2024 | 0.268514 | 0.303769 | 0.268514 | 0.303130 | 0.303130 | 69,229 |
19 Mar 2024 | 0.309516 | 0.309968 | 0.266086 | 0.268514 | 0.268514 | 80,468 |
18 Mar 2024 | 0.320791 | 0.358299 | 0.308068 | 0.309516 | 0.309516 | 142,548 |
17 Mar 2024 | 0.311947 | 0.323562 | 0.300472 | 0.320791 | 0.320791 | 58,763 |
16 Mar 2024 | 0.356199 | 0.363864 | 0.309376 | 0.311947 | 0.311947 | 127,268 |
15 Mar 2024 | 0.328692 | 0.356199 | 0.291030 | 0.356199 | 0.356199 | 165,688 |
14 Mar 2024 | 0.347573 | 0.347768 | 0.303776 | 0.328692 | 0.328692 | 177,067 |
13 Mar 2024 | 0.367091 | 0.374398 | 0.338267 | 0.347573 | 0.347573 | 154,708 |
12 Mar 2024 | 0.369601 | 0.381752 | 0.344156 | 0.367091 | 0.367091 | 137,924 |
11 Mar 2024 | 0.373650 | 0.390742 | 0.363693 | 0.369601 | 0.369601 | 138,229 |
10 Mar 2024 | 0.377700 | 0.420987 | 0.361431 | 0.373650 | 0.373650 | 224,961 |
09 Mar 2024 | 0.347802 | 0.382524 | 0.318929 | 0.377700 | 0.377700 | 361,648 |
08 Mar 2024 | 0.422497 | 0.457189 | 0.335467 | 0.347802 | 0.347802 | 383,234 |
07 Mar 2024 | 0.409054 | 0.431667 | 0.361511 | 0.422497 | 0.422497 | 501,166 |
06 Mar 2024 | 0.502710 | 0.580621 | 0.400526 | 0.409054 | 0.409054 | 367,542 |
05 Mar 2024 | 0.412535 | 0.738943 | 0.400968 | 0.502710 | 0.502710 | 727,042 |
04 Mar 2024 | 0.433164 | 0.460517 | 0.410054 | 0.412535 | 0.412535 | 138,020 |
03 Mar 2024 | 0.438879 | 0.471476 | 0.431654 | 0.433164 | 0.433164 | 137,808 |
02 Mar 2024 | 0.421634 | 0.440194 | 0.416741 | 0.438879 | 0.438879 | 176,246 |
01 Mar 2024 | 0.375740 | 0.462039 | 0.352824 | 0.421634 | 0.421634 | 182,130 |
29 Feb 2024 | 0.371469 | 0.407866 | 0.356227 | 0.375740 | 0.375740 | 157,610 |
28 Feb 2024 | 0.344216 | 0.391949 | 0.332622 | 0.371469 | 0.371469 | 170,152 |
27 Feb 2024 | 0.369662 | 0.374178 | 0.334184 | 0.344216 | 0.344216 | 132,120 |
26 Feb 2024 | 0.383787 | 0.385192 | 0.367098 | 0.369662 | 0.369662 | 67,270 |
25 Feb 2024 | 0.396408 | 0.410422 | 0.379601 | 0.383787 | 0.383787 | 119,105 |
24 Feb 2024 | 0.357003 | 0.396693 | 0.356905 | 0.396206 | 0.396206 | 115,355 |
23 Feb 2024 | 0.365247 | 0.374879 | 0.350165 | 0.357003 | 0.357003 | 126,602 |
22 Feb 2024 | 0.371019 | 0.378093 | 0.363318 | 0.365247 | 0.365247 | 79,576 |
21 Feb 2024 | 0.399405 | 0.409292 | 0.354174 | 0.371019 | 0.371019 | 88,733 |
20 Feb 2024 | 0.377313 | 0.415296 | 0.372699 | 0.399405 | 0.399405 | 114,888 |
19 Feb 2024 | 0.397420 | 0.402789 | 0.371181 | 0.377313 | 0.377313 | 154,301 |
18 Feb 2024 | 0.373923 | 0.411836 | 0.358645 | 0.395378 | 0.395378 | 273,662 |
17 Feb 2024 | 0.353992 | 0.373923 | 0.345833 | 0.373923 | 0.373923 | 85,169 |
16 Feb 2024 | 0.336930 | 0.365497 | 0.336091 | 0.353992 | 0.353992 | 114,153 |
15 Feb 2024 | 0.347367 | 0.385261 | 0.334438 | 0.336930 | 0.336930 | 178,840 |
14 Feb 2024 | 0.328779 | 0.372074 | 0.327442 | 0.347367 | 0.347367 | 85,295 |
13 Feb 2024 | 0.362135 | 0.381654 | 0.312696 | 0.328784 | 0.328784 | 214,279 |
12 Feb 2024 | 0.332869 | 0.365668 | 0.305121 | 0.362135 | 0.362135 | 207,506 |
11 Feb 2024 | 0.337836 | 0.360160 | 0.327056 | 0.332869 | 0.332869 | 169,320 |
10 Feb 2024 | 0.294677 | 0.346914 | 0.291243 | 0.337110 | 0.337110 | 173,726 |
09 Feb 2024 | 0.279652 | 0.301796 | 0.278208 | 0.294677 | 0.294677 | 89,338 |
08 Feb 2024 | 0.270753 | 0.299583 | 0.261761 | 0.279652 | 0.279652 | 139,258 |
07 Feb 2024 | 0.265563 | 0.281054 | 0.229584 | 0.270753 | 0.270753 | 187,432 |
06 Feb 2024 | 0.280902 | 0.295990 | 0.263871 | 0.265563 | 0.265563 | 80,177 |
05 Feb 2024 | 0.297027 | 0.297912 | 0.277710 | 0.280902 | 0.280902 | 33,495 |
04 Feb 2024 | 0.303887 | 0.303888 | 0.281735 | 0.297027 | 0.297027 | 43,219 |
03 Feb 2024 | 0.273807 | 0.306554 | 0.273807 | 0.303887 | 0.303887 | 87,995 |
02 Feb 2024 | 0.268287 | 0.286479 | 0.268287 | 0.273807 | 0.273807 | 53,585 |
01 Feb 2024 | 0.291758 | 0.315420 | 0.263749 | 0.264097 | 0.264097 | 119,239 |
31 Jan 2024 | 0.302363 | 0.319989 | 0.274446 | 0.290391 | 0.290391 | 135,828 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |