Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 0.394732 | 0.397114 | 0.393362 | 0.395194 | 0.395194 | 34,856 |
22 May 2024 | 0.338443 | 0.367835 | 0.336574 | 0.367740 | 0.367740 | 72,606 |
21 May 2024 | 0.292261 | 0.338790 | 0.290402 | 0.338443 | 0.338443 | 55,144 |
20 May 2024 | 0.283536 | 0.304171 | 0.275762 | 0.292261 | 0.292261 | 52,528 |
19 May 2024 | 0.291150 | 0.291611 | 0.251058 | 0.283536 | 0.283536 | 56,016 |
18 May 2024 | 0.269744 | 0.352409 | 0.266934 | 0.291150 | 0.291150 | 37,729 |
17 May 2024 | 0.402394 | 0.402394 | 0.262808 | 0.269744 | 0.269744 | 54,591 |
16 May 2024 | 0.411162 | 0.411207 | 0.403904 | 0.402394 | 0.402394 | 38,249 |
15 May 2024 | 0.434119 | 0.435773 | 0.410241 | 0.411162 | 0.411162 | 49,256 |
14 May 2024 | 0.440423 | 0.442709 | 0.431252 | 0.434119 | 0.434119 | 50,016 |
13 May 2024 | 0.439391 | 0.441984 | 0.434596 | 0.440423 | 0.440423 | 44,781 |
12 May 2024 | 0.436253 | 0.444285 | 0.435480 | 0.439391 | 0.439391 | 41,034 |
11 May 2024 | 0.429590 | 0.436893 | 0.428617 | 0.436253 | 0.436253 | 30,349 |
10 May 2024 | 0.431593 | 0.433587 | 0.426821 | 0.429590 | 0.429590 | 45,484 |
09 May 2024 | 0.443847 | 0.447613 | 0.422177 | 0.431593 | 0.431593 | 34,000 |
08 May 2024 | 0.448659 | 0.452051 | 0.438673 | 0.443847 | 0.443847 | 49,316 |
07 May 2024 | 0.458021 | 0.458773 | 0.446312 | 0.448659 | 0.448659 | 57,498 |
06 May 2024 | 0.456775 | 0.459011 | 0.453716 | 0.458021 | 0.458021 | 32,014 |
05 May 2024 | 0.456491 | 0.458872 | 0.436231 | 0.456775 | 0.456775 | 63,462 |
04 May 2024 | 0.462771 | 0.465678 | 0.456011 | 0.456491 | 0.456491 | 33,214 |
03 May 2024 | 0.479242 | 0.479821 | 0.460762 | 0.462771 | 0.462771 | 50,068 |
02 May 2024 | 0.506820 | 0.509310 | 0.479466 | 0.479242 | 0.479242 | 64,153 |
01 May 2024 | 0.538279 | 0.540503 | 0.502493 | 0.506820 | 0.506820 | 41,415 |
30 Apr 2024 | 0.542060 | 0.541512 | 0.533916 | 0.538279 | 0.538279 | 41,524 |
29 Apr 2024 | 0.542062 | 0.547347 | 0.537983 | 0.542060 | 0.542060 | 33,912 |
28 Apr 2024 | 0.546053 | 0.551391 | 0.536781 | 0.542062 | 0.542062 | 37,027 |
27 Apr 2024 | 0.556336 | 0.559359 | 0.543615 | 0.546053 | 0.546053 | 80,714 |
26 Apr 2024 | 0.564736 | 0.568435 | 0.554304 | 0.556336 | 0.556336 | 37,206 |
25 Apr 2024 | 0.568878 | 0.569929 | 0.563976 | 0.564736 | 0.564736 | 38,328 |
24 Apr 2024 | 0.570542 | 0.573919 | 0.567992 | 0.568878 | 0.568878 | 43,637 |
23 Apr 2024 | 0.573155 | 0.575575 | 0.569581 | 0.570542 | 0.570542 | 73,579 |
22 Apr 2024 | 0.573764 | 0.577169 | 0.571381 | 0.573155 | 0.573155 | 81,157 |
21 Apr 2024 | 0.588259 | 0.588417 | 0.571884 | 0.573764 | 0.573764 | 47,809 |
20 Apr 2024 | 0.581764 | 0.588711 | 0.585136 | 0.588259 | 0.588259 | 38,618 |
19 Apr 2024 | 0.589109 | 0.590519 | 0.578657 | 0.581764 | 0.581764 | 49,981 |
18 Apr 2024 | 0.589368 | 0.592049 | 0.587001 | 0.589109 | 0.589109 | 35,969 |
17 Apr 2024 | 0.570998 | 0.593904 | 0.570064 | 0.589368 | 0.589368 | 63,775 |
16 Apr 2024 | 0.562870 | 0.572269 | 0.559367 | 0.570998 | 0.570998 | 52,058 |
15 Apr 2024 | 0.578681 | 0.585717 | 0.558443 | 0.562870 | 0.562870 | 52,193 |
14 Apr 2024 | 0.591808 | 0.594950 | 0.578681 | 0.578681 | 0.578681 | 80,923 |
13 Apr 2024 | 0.588468 | 0.599872 | 0.590557 | 0.591808 | 0.591808 | 53,748 |
12 Apr 2024 | 0.599383 | 0.603673 | 0.585194 | 0.588468 | 0.588468 | 83,159 |
11 Apr 2024 | 0.553729 | 0.602524 | 0.552182 | 0.599383 | 0.599383 | 81,236 |
10 Apr 2024 | 0.591883 | 0.592821 | 0.541594 | 0.553729 | 0.553729 | 50,401 |
09 Apr 2024 | 0.586094 | 0.594073 | 0.574292 | 0.591883 | 0.591883 | 93,646 |
08 Apr 2024 | 0.585598 | 0.585657 | 0.576871 | 0.586094 | 0.586094 | 50,808 |
07 Apr 2024 | 0.579314 | 0.587360 | 0.576852 | 0.585598 | 0.585598 | 88,162 |
06 Apr 2024 | 0.597870 | 0.603643 | 0.578932 | 0.579314 | 0.579314 | 75,693 |
05 Apr 2024 | 0.600488 | 0.602381 | 0.590313 | 0.597870 | 0.597870 | 86,015 |
04 Apr 2024 | 0.615228 | 0.616615 | 0.597625 | 0.600488 | 0.600488 | 37,583 |
03 Apr 2024 | 0.632608 | 0.631936 | 0.609472 | 0.615228 | 0.615228 | 89,174 |
02 Apr 2024 | 0.627369 | 0.633841 | 0.628013 | 0.632608 | 0.632608 | 54,046 |
01 Apr 2024 | 0.596592 | 0.633965 | 0.594736 | 0.627369 | 0.627369 | 81,580 |
31 Mar 2024 | 0.610567 | 0.615360 | 0.595270 | 0.596592 | 0.596592 | 45,318 |
30 Mar 2024 | 0.598373 | 0.616023 | 0.597607 | 0.610567 | 0.610567 | 37,679 |
29 Mar 2024 | 0.598909 | 0.599741 | 0.590530 | 0.598373 | 0.598373 | 43,953 |
28 Mar 2024 | 0.601063 | 0.607781 | 0.588706 | 0.598909 | 0.598909 | 68,663 |
27 Mar 2024 | 0.592923 | 0.605170 | 0.587173 | 0.601063 | 0.601063 | 99,905 |
26 Mar 2024 | 0.606334 | 0.607547 | 0.590533 | 0.592923 | 0.592923 | 71,150 |
25 Mar 2024 | 0.619836 | 0.625593 | 0.599043 | 0.606334 | 0.606334 | 45,333 |
24 Mar 2024 | 0.644658 | 0.646506 | 0.613247 | 0.619836 | 0.619836 | 51,290 |
23 Mar 2024 | 0.641887 | 0.641887 | 0.639293 | 0.644658 | 0.644658 | 47,601 |
22 Mar 2024 | 0.624169 | 0.641889 | 0.614268 | 0.641887 | 0.641887 | 40,736 |
21 Mar 2024 | 0.612095 | 0.625120 | 0.599317 | 0.624169 | 0.624169 | 46,742 |
20 Mar 2024 | 0.583034 | 0.612299 | 0.567761 | 0.612095 | 0.612095 | 109,555 |
19 Mar 2024 | 0.589243 | 0.596853 | 0.581092 | 0.583034 | 0.583034 | 44,871 |
18 Mar 2024 | 0.575175 | 0.590231 | 0.573789 | 0.589243 | 0.589243 | 91,572 |
17 Mar 2024 | 0.581984 | 0.582848 | 0.573644 | 0.575175 | 0.575175 | 72,038 |
16 Mar 2024 | 0.578285 | 0.583649 | 0.572726 | 0.581984 | 0.581984 | 39,027 |
15 Mar 2024 | 0.579878 | 0.585983 | 0.559614 | 0.578285 | 0.578285 | 194,507 |
14 Mar 2024 | 0.586484 | 0.588534 | 0.577824 | 0.579878 | 0.579878 | 160,195 |
13 Mar 2024 | 0.573084 | 0.599968 | 0.570525 | 0.586484 | 0.586484 | 258,070 |
12 Mar 2024 | 0.569263 | 0.579205 | 0.549435 | 0.573084 | 0.573084 | 279,090 |
11 Mar 2024 | 0.536206 | 0.582716 | 0.527454 | 0.569263 | 0.569263 | 204,656 |
10 Mar 2024 | 0.526439 | 0.542503 | 0.525603 | 0.536206 | 0.536206 | 301,990 |
09 Mar 2024 | 0.553143 | 0.555325 | 0.524978 | 0.526439 | 0.526439 | 174,676 |
08 Mar 2024 | 0.551697 | 0.565995 | 0.550519 | 0.553143 | 0.553143 | 212,684 |
07 Mar 2024 | 0.558006 | 0.571695 | 0.550682 | 0.551697 | 0.551697 | 325,766 |
06 Mar 2024 | 0.592958 | 0.609800 | 0.556196 | 0.558006 | 0.558006 | 203,797 |
05 Mar 2024 | 0.516128 | 0.602273 | 0.472668 | 0.592958 | 0.592958 | 295,217 |
04 Mar 2024 | 0.493842 | 0.517207 | 0.488256 | 0.516128 | 0.516128 | 145,212 |
03 Mar 2024 | 0.545790 | 0.550122 | 0.486615 | 0.493842 | 0.493842 | 215,812 |
02 Mar 2024 | 0.576802 | 0.578647 | 0.542602 | 0.545790 | 0.545790 | 215,034 |
01 Mar 2024 | 0.604480 | 0.610670 | 0.576260 | 0.576802 | 0.576802 | 298,753 |
29 Feb 2024 | 0.617620 | 0.629781 | 0.603961 | 0.604480 | 0.604480 | 159,660 |
28 Feb 2024 | 0.618403 | 0.623968 | 0.609161 | 0.617620 | 0.617620 | 369,370 |
27 Feb 2024 | 0.629475 | 0.634939 | 0.617147 | 0.618403 | 0.618403 | 207,608 |
26 Feb 2024 | 0.664066 | 0.672728 | 0.621910 | 0.629475 | 0.629475 | 355,510 |
25 Feb 2024 | 0.702172 | 0.703765 | 0.664066 | 0.664066 | 0.664066 | 241,046 |
24 Feb 2024 | 0.711253 | 0.712649 | 0.700960 | 0.702172 | 0.702172 | 194,219 |
23 Feb 2024 | 0.700836 | 0.712922 | 0.689488 | 0.711253 | 0.711253 | 386,461 |
22 Feb 2024 | 0.716392 | 0.720292 | 0.694581 | 0.700836 | 0.700836 | 412,507 |
21 Feb 2024 | 0.720196 | 0.719077 | 0.715096 | 0.716392 | 0.716392 | 408,050 |
20 Feb 2024 | 0.690822 | 0.720914 | 0.688448 | 0.720196 | 0.720196 | 250,033 |
19 Feb 2024 | 0.701080 | 0.710737 | 0.690054 | 0.690822 | 0.690822 | 188,013 |
18 Feb 2024 | 0.717289 | 0.719800 | 0.700148 | 0.701080 | 0.701080 | 426,996 |
17 Feb 2024 | 0.687230 | 0.727240 | 0.682417 | 0.717289 | 0.717289 | 333,758 |
16 Feb 2024 | 0.686470 | 0.689785 | 0.681035 | 0.687230 | 0.687230 | 405,975 |
15 Feb 2024 | 0.674942 | 0.690607 | 0.668104 | 0.686470 | 0.686470 | 233,624 |
14 Feb 2024 | 0.696005 | 0.700792 | 0.669092 | 0.674942 | 0.674942 | 173,464 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |