Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 June 2024 | 0.429434 | 0.438409 | 0.429678 | 0.438408 | 0.438408 | 13,904,286 |
03 June 2024 | 0.431995 | 0.439806 | 0.424435 | 0.427892 | 0.427892 | 11,320,355 |
02 June 2024 | 0.440917 | 0.440917 | 0.431505 | 0.431994 | 0.431994 | 8,772,329 |
01 June 2024 | 0.446201 | 0.445984 | 0.431765 | 0.440917 | 0.440917 | 13,038,666 |
31 May 2024 | 0.461592 | 0.464538 | 0.442409 | 0.446201 | 0.446201 | 15,680,748 |
30 May 2024 | 0.467448 | 0.488995 | 0.461291 | 0.461592 | 0.461592 | 20,933,348 |
29 May 2024 | 0.475199 | 0.475230 | 0.458208 | 0.467448 | 0.467448 | 16,856,339 |
28 May 2024 | 0.461455 | 0.480132 | 0.458167 | 0.475198 | 0.475198 | 16,835,280 |
27 May 2024 | 0.468502 | 0.470261 | 0.457079 | 0.461455 | 0.461455 | 15,371,722 |
26 May 2024 | 0.463649 | 0.470571 | 0.463330 | 0.468502 | 0.468502 | 14,121,950 |
25 May 2024 | 0.452052 | 0.463853 | 0.440904 | 0.463649 | 0.463649 | 19,312,750 |
24 May 2024 | 0.476734 | 0.479675 | 0.434954 | 0.452052 | 0.452052 | 34,198,863 |
23 May 2024 | 0.488167 | 0.489839 | 0.472398 | 0.476734 | 0.476734 | 19,609,668 |
22 May 2024 | 0.491882 | 0.499940 | 0.484972 | 0.488167 | 0.488167 | 28,127,736 |
21 May 2024 | 0.449803 | 0.494064 | 0.446120 | 0.491887 | 0.491887 | 26,888,339 |
20 May 2024 | 0.470954 | 0.471876 | 0.448734 | 0.449803 | 0.449803 | 13,564,610 |
19 May 2024 | 0.476051 | 0.477797 | 0.467615 | 0.470954 | 0.470954 | 14,707,717 |
18 May 2024 | 0.473633 | 0.485332 | 0.468565 | 0.476051 | 0.476051 | 21,616,525 |
17 May 2024 | 0.469444 | 0.490563 | 0.462816 | 0.473633 | 0.473633 | 31,359,051 |
16 May 2024 | 0.437431 | 0.471997 | 0.433339 | 0.469428 | 0.469428 | 27,843,840 |
15 May 2024 | 0.470436 | 0.474677 | 0.436883 | 0.437431 | 0.437431 | 31,629,584 |
14 May 2024 | 0.484324 | 0.485463 | 0.457340 | 0.470436 | 0.470436 | 23,915,213 |
13 May 2024 | 0.483730 | 0.493914 | 0.483783 | 0.484324 | 0.484324 | 11,582,151 |
12 May 2024 | 0.494227 | 0.498518 | 0.483132 | 0.483730 | 0.483730 | 15,830,884 |
11 May 2024 | 0.525279 | 0.538559 | 0.487138 | 0.494227 | 0.494227 | 33,129,831 |
10 May 2024 | 0.515184 | 0.529767 | 0.501870 | 0.525275 | 0.525275 | 24,890,422 |
09 May 2024 | 0.516099 | 0.535759 | 0.509638 | 0.515184 | 0.515184 | 38,034,505 |
08 May 2024 | 0.531535 | 0.539978 | 0.515961 | 0.516099 | 0.516099 | 38,475,983 |
07 May 2024 | 0.559488 | 0.562425 | 0.530589 | 0.531535 | 0.531535 | 56,411,071 |
06 May 2024 | 0.551794 | 0.573448 | 0.551345 | 0.559488 | 0.559488 | 103,165,540 |
05 May 2024 | 0.547235 | 0.573916 | 0.531641 | 0.551794 | 0.551794 | 109,158,894 |
04 May 2024 | 0.518423 | 0.554090 | 0.495212 | 0.547235 | 0.547235 | 112,058,807 |
03 May 2024 | 0.543261 | 0.543330 | 0.511390 | 0.518423 | 0.518423 | 54,865,186 |
02 May 2024 | 0.574703 | 0.581359 | 0.513425 | 0.543261 | 0.543261 | 118,766,739 |
01 May 2024 | 0.612267 | 0.624166 | 0.554760 | 0.574703 | 0.574703 | 190,901,103 |
30 Apr 2024 | 0.584606 | 0.639302 | 0.577101 | 0.612265 | 0.612265 | 256,992,851 |
29 Apr 2024 | 0.549228 | 0.634257 | 0.538012 | 0.584606 | 0.584606 | 230,956,309 |
28 Apr 2024 | 0.590321 | 0.591150 | 0.547174 | 0.549228 | 0.549228 | 55,660,631 |
27 Apr 2024 | 0.610898 | 0.610453 | 0.570712 | 0.590321 | 0.590321 | 76,002,170 |
26 Apr 2024 | 0.659824 | 0.675095 | 0.608630 | 0.610898 | 0.610898 | 153,327,417 |
25 Apr 2024 | 0.657411 | 0.684577 | 0.632909 | 0.659919 | 0.659919 | 243,405,040 |
24 Apr 2024 | 0.720819 | 0.776659 | 0.649847 | 0.657411 | 0.657411 | 517,847,204 |
23 Apr 2024 | 0.622940 | 0.744904 | 0.622845 | 0.720819 | 0.720819 | 581,125,066 |
22 Apr 2024 | 0.573072 | 0.659035 | 0.554274 | 0.622940 | 0.622940 | 385,708,220 |
21 Apr 2024 | 0.567504 | 0.618408 | 0.552926 | 0.573072 | 0.573072 | 226,880,699 |
20 Apr 2024 | 0.513682 | 0.610942 | 0.513294 | 0.567503 | 0.567503 | 653,381,600 |
19 Apr 2024 | 0.454569 | 0.527945 | 0.428619 | 0.513682 | 0.513682 | 155,932,707 |
18 Apr 2024 | 0.507230 | 0.511605 | 0.452671 | 0.454569 | 0.454569 | 72,181,556 |
17 Apr 2024 | 0.495833 | 0.524635 | 0.456145 | 0.507232 | 0.507232 | 181,588,663 |
16 Apr 2024 | 0.480909 | 0.576666 | 0.463515 | 0.495833 | 0.495833 | 303,283,217 |
15 Apr 2024 | 0.438150 | 0.484749 | 0.399120 | 0.480916 | 0.480916 | 120,130,142 |
14 Apr 2024 | 0.598655 | 0.602781 | 0.398555 | 0.438150 | 0.438150 | 252,687,189 |
13 Apr 2024 | 0.591162 | 0.741295 | 0.558794 | 0.598710 | 0.598710 | 659,301,019 |
12 Apr 2024 | 0.568027 | 0.605845 | 0.552620 | 0.591162 | 0.591162 | 131,408,943 |
11 Apr 2024 | 0.511578 | 0.568083 | 0.513356 | 0.568027 | 0.568027 | 44,211,629 |
10 Apr 2024 | 0.546000 | 0.546386 | 0.508642 | 0.511578 | 0.511578 | 26,112,730 |
09 Apr 2024 | 0.498084 | 0.554944 | 0.485555 | 0.546000 | 0.546000 | 84,575,401 |
08 Apr 2024 | 0.484279 | 0.502825 | 0.481543 | 0.498084 | 0.498084 | 17,215,406 |
07 Apr 2024 | 0.475408 | 0.487934 | 0.472803 | 0.484279 | 0.484279 | 9,190,785 |
06 Apr 2024 | 0.487008 | 0.488923 | 0.459979 | 0.475408 | 0.475408 | 14,652,730 |
05 Apr 2024 | 0.470286 | 0.497653 | 0.460914 | 0.487008 | 0.487008 | 14,702,195 |
04 Apr 2024 | 0.481109 | 0.493839 | 0.461259 | 0.470286 | 0.470286 | 15,997,129 |
03 Apr 2024 | 0.527214 | 0.527241 | 0.475049 | 0.481109 | 0.481109 | 21,287,934 |
02 Apr 2024 | 0.561628 | 0.562623 | 0.512584 | 0.527214 | 0.527214 | 22,029,072 |
01 Apr 2024 | 0.555158 | 0.568770 | 0.552215 | 0.561628 | 0.561628 | 13,207,832 |
31 Mar 2024 | 0.577364 | 0.578759 | 0.549928 | 0.555158 | 0.555158 | 16,172,078 |
30 Mar 2024 | 0.570087 | 0.579218 | 0.551806 | 0.577364 | 0.577364 | 25,420,735 |
29 Mar 2024 | 0.544409 | 0.575986 | 0.529683 | 0.570087 | 0.570087 | 26,596,467 |
28 Mar 2024 | 0.569726 | 0.577143 | 0.537834 | 0.544415 | 0.544415 | 27,663,803 |
27 Mar 2024 | 0.557801 | 0.584925 | 0.550697 | 0.569732 | 0.569732 | 59,104,362 |
26 Mar 2024 | 0.521983 | 0.560786 | 0.514428 | 0.557801 | 0.557801 | 38,564,159 |
25 Mar 2024 | 0.507020 | 0.526901 | 0.502486 | 0.521983 | 0.521983 | 24,870,786 |
24 Mar 2024 | 0.495789 | 0.547841 | 0.493377 | 0.507020 | 0.507020 | 49,924,029 |
23 Mar 2024 | 0.502044 | 0.516601 | 0.481212 | 0.495789 | 0.495789 | 20,929,939 |
22 Mar 2024 | 0.488735 | 0.512190 | 0.480493 | 0.502042 | 0.502042 | 54,827,052 |
21 Mar 2024 | 0.448082 | 0.494533 | 0.428592 | 0.488735 | 0.488735 | 24,136,319 |
20 Mar 2024 | 0.503051 | 0.507630 | 0.437920 | 0.448082 | 0.448082 | 30,812,495 |
19 Mar 2024 | 0.519281 | 0.522823 | 0.484670 | 0.503051 | 0.503051 | 23,071,227 |
18 Mar 2024 | 0.501875 | 0.524622 | 0.478988 | 0.519281 | 0.519281 | 25,928,385 |
17 Mar 2024 | 0.549381 | 0.566984 | 0.491337 | 0.501874 | 0.501874 | 34,675,919 |
16 Mar 2024 | 0.593399 | 0.600300 | 0.512784 | 0.549381 | 0.549381 | 53,540,433 |
15 Mar 2024 | 0.604499 | 0.606674 | 0.555788 | 0.593399 | 0.593399 | 39,615,758 |
14 Mar 2024 | 0.582001 | 0.627228 | 0.572007 | 0.604499 | 0.604499 | 72,871,505 |
13 Mar 2024 | 0.580411 | 0.586020 | 0.540563 | 0.582001 | 0.582001 | 41,822,546 |
12 Mar 2024 | 0.534848 | 0.586602 | 0.511196 | 0.580499 | 0.580499 | 73,882,778 |
11 Mar 2024 | 0.536433 | 0.546885 | 0.520897 | 0.534845 | 0.534845 | 29,762,399 |
10 Mar 2024 | 0.536484 | 0.544093 | 0.526542 | 0.536432 | 0.536432 | 29,769,273 |
09 Mar 2024 | 0.567877 | 0.569654 | 0.520543 | 0.536484 | 0.536484 | 54,248,277 |
08 Mar 2024 | 0.525885 | 0.573276 | 0.506455 | 0.567884 | 0.567884 | 70,735,180 |
07 Mar 2024 | 0.473159 | 0.525897 | 0.450665 | 0.525885 | 0.525885 | 44,484,031 |
06 Mar 2024 | 0.511346 | 0.539171 | 0.408773 | 0.473072 | 0.473072 | 93,264,699 |
05 Mar 2024 | 0.475861 | 0.544254 | 0.471824 | 0.511357 | 0.511357 | 120,380,003 |
04 Mar 2024 | 0.492226 | 0.492226 | 0.445436 | 0.475863 | 0.475863 | 34,993,304 |
03 Mar 2024 | 0.457482 | 0.492318 | 0.453202 | 0.492277 | 0.492277 | 39,190,769 |
02 Mar 2024 | 0.435417 | 0.457485 | 0.435417 | 0.457452 | 0.457452 | 35,210,243 |
01 Mar 2024 | 0.417041 | 0.452598 | 0.416955 | 0.435648 | 0.435648 | 43,072,992 |
29 Feb 2024 | 0.415208 | 0.439867 | 0.393568 | 0.417028 | 0.417028 | 33,060,652 |
28 Feb 2024 | 0.407080 | 0.418418 | 0.407080 | 0.415209 | 0.415209 | 22,094,024 |
27 Feb 2024 | 0.400769 | 0.410389 | 0.391280 | 0.407086 | 0.407086 | 14,919,713 |
26 Feb 2024 | 0.399272 | 0.401135 | 0.392818 | 0.400813 | 0.400813 | 10,769,827 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |