Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Mar 2024 | 0.389857 | 0.391295 | 0.389288 | 0.390254 | 0.390254 | 27,039 |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 0.392998 | 0.396773 | 0.384687 | 0.390706 | 0.390706 | 44,793 |
26 Mar 2024 | 0.387656 | 0.396812 | 0.383641 | 0.392998 | 0.392998 | 65,322 |
25 Mar 2024 | 0.395054 | 0.396850 | 0.386052 | 0.387656 | 0.387656 | 46,518 |
24 Mar 2024 | 0.403881 | 0.407632 | 0.390332 | 0.395054 | 0.395054 | 29,537 |
23 Mar 2024 | 0.420055 | 0.421259 | 0.399588 | 0.403881 | 0.403881 | 33,420 |
22 Mar 2024 | 0.421849 | 0.421849 | 0.416964 | 0.420055 | 0.420055 | 31,016 |
21 Mar 2024 | 0.411878 | 0.421850 | 0.406895 | 0.421849 | 0.421849 | 26,772 |
20 Mar 2024 | 0.399409 | 0.412192 | 0.391125 | 0.411878 | 0.411878 | 30,844 |
19 Mar 2024 | 0.382314 | 0.399666 | 0.370095 | 0.399409 | 0.399409 | 71,487 |
18 Mar 2024 | 0.386404 | 0.391894 | 0.381319 | 0.382314 | 0.382314 | 29,424 |
17 Mar 2024 | 0.377486 | 0.387319 | 0.376576 | 0.386404 | 0.386404 | 60,049 |
16 Mar 2024 | 0.381955 | 0.382522 | 0.376481 | 0.377486 | 0.377486 | 47,278 |
15 Mar 2024 | 0.380431 | 0.382911 | 0.375553 | 0.381955 | 0.381955 | 25,613 |
14 Mar 2024 | 0.384320 | 0.387593 | 0.368003 | 0.380431 | 0.380431 | 127,959 |
13 Mar 2024 | 0.387496 | 0.388895 | 0.382932 | 0.384320 | 0.384320 | 106,171 |
12 Mar 2024 | 0.379061 | 0.396681 | 0.377475 | 0.387496 | 0.387496 | 170,509 |
11 Mar 2024 | 0.377128 | 0.383028 | 0.363161 | 0.379061 | 0.379061 | 184,601 |
10 Mar 2024 | 0.356248 | 0.385772 | 0.350433 | 0.377128 | 0.377128 | 135,582 |
09 Mar 2024 | 0.349758 | 0.360431 | 0.349203 | 0.356248 | 0.356248 | 200,638 |
08 Mar 2024 | 0.366258 | 0.367522 | 0.348935 | 0.349758 | 0.349758 | 116,052 |
07 Mar 2024 | 0.362274 | 0.371874 | 0.361501 | 0.366258 | 0.366258 | 140,826 |
06 Mar 2024 | 0.362910 | 0.374089 | 0.361462 | 0.362274 | 0.362274 | 213,916 |
05 Mar 2024 | 0.385823 | 0.396455 | 0.361911 | 0.362910 | 0.362910 | 132,544 |
04 Mar 2024 | 0.336901 | 0.392020 | 0.308301 | 0.385823 | 0.385823 | 192,090 |
03 Mar 2024 | 0.322720 | 0.337572 | 0.319070 | 0.336901 | 0.336901 | 94,787 |
02 Mar 2024 | 0.356667 | 0.359498 | 0.317997 | 0.322720 | 0.322720 | 141,031 |
01 Mar 2024 | 0.374921 | 0.376174 | 0.354584 | 0.356667 | 0.356667 | 140,522 |
29 Feb 2024 | 0.392582 | 0.396670 | 0.374206 | 0.374921 | 0.374921 | 194,190 |
28 Feb 2024 | 0.404157 | 0.409693 | 0.392339 | 0.392582 | 0.392582 | 103,692 |
27 Feb 2024 | 0.404395 | 0.408945 | 0.398644 | 0.404157 | 0.404157 | 241,708 |
26 Feb 2024 | 0.413151 | 0.416247 | 0.403531 | 0.404395 | 0.404395 | 135,762 |
25 Feb 2024 | 0.435295 | 0.440973 | 0.408038 | 0.413151 | 0.413151 | 233,336 |
24 Feb 2024 | 0.460274 | 0.461318 | 0.435295 | 0.435295 | 0.435295 | 158,006 |
23 Feb 2024 | 0.466500 | 0.468603 | 0.459479 | 0.460274 | 0.460274 | 127,311 |
22 Feb 2024 | 0.459332 | 0.467085 | 0.453952 | 0.466500 | 0.466500 | 253,474 |
21 Feb 2024 | 0.469473 | 0.471830 | 0.454419 | 0.459332 | 0.459332 | 270,359 |
20 Feb 2024 | 0.470332 | 0.471851 | 0.467210 | 0.469473 | 0.469473 | 267,407 |
19 Feb 2024 | 0.451583 | 0.471290 | 0.450321 | 0.470332 | 0.470332 | 163,287 |
18 Feb 2024 | 0.457830 | 0.464137 | 0.450301 | 0.451583 | 0.451583 | 122,902 |
17 Feb 2024 | 0.468416 | 0.470055 | 0.457222 | 0.457830 | 0.457830 | 278,844 |
16 Feb 2024 | 0.448441 | 0.474914 | 0.445220 | 0.468416 | 0.468416 | 217,956 |
15 Feb 2024 | 0.446129 | 0.450085 | 0.441864 | 0.448441 | 0.448441 | 264,913 |
14 Feb 2024 | 0.435563 | 0.447370 | 0.431421 | 0.446129 | 0.446129 | 151,829 |
13 Feb 2024 | 0.454393 | 0.457283 | 0.431881 | 0.435563 | 0.435563 | 111,942 |
12 Feb 2024 | 0.466738 | 0.469187 | 0.453237 | 0.454393 | 0.454393 | 208,796 |
11 Feb 2024 | 0.463859 | 0.469128 | 0.462672 | 0.466738 | 0.466738 | 266,492 |
10 Feb 2024 | 0.467853 | 0.469479 | 0.462833 | 0.463859 | 0.463859 | 170,118 |
09 Feb 2024 | 0.499770 | 0.499865 | 0.462715 | 0.467853 | 0.467853 | 181,169 |
08 Feb 2024 | 0.511537 | 0.517429 | 0.499141 | 0.499770 | 0.499770 | 303,814 |
07 Feb 2024 | 0.504507 | 0.524736 | 0.500978 | 0.511537 | 0.511537 | 135,395 |
06 Feb 2024 | 0.503741 | 0.506538 | 0.499544 | 0.504507 | 0.504507 | 169,722 |
05 Feb 2024 | 0.502799 | 0.504577 | 0.499445 | 0.503741 | 0.503741 | 155,320 |
04 Feb 2024 | 0.474904 | 0.504505 | 0.469288 | 0.502799 | 0.502799 | 206,103 |
03 Feb 2024 | 0.477632 | 0.477677 | 0.468966 | 0.474904 | 0.474904 | 189,469 |
02 Feb 2024 | 0.481996 | 0.483389 | 0.468951 | 0.477632 | 0.477632 | 272,361 |
01 Feb 2024 | 0.477883 | 0.487508 | 0.475423 | 0.481996 | 0.481996 | 231,069 |
31 Jan 2024 | 0.511708 | 0.515561 | 0.475146 | 0.477883 | 0.477883 | 62,085 |
30 Jan 2024 | 0.509027 | 0.515600 | 0.504016 | 0.511708 | 0.511708 | 27,080 |
29 Jan 2024 | 0.485333 | 0.534364 | 0.472690 | 0.509027 | 0.509027 | 36,445 |
28 Jan 2024 | 0.474778 | 0.487328 | 0.455094 | 0.485333 | 0.485333 | 38,231 |
27 Jan 2024 | 0.490020 | 0.496035 | 0.473044 | 0.474778 | 0.474778 | 15,204 |
26 Jan 2024 | 0.489479 | 0.495763 | 0.487630 | 0.490020 | 0.490020 | 19,282 |
25 Jan 2024 | 0.491831 | 0.495390 | 0.488133 | 0.489479 | 0.489479 | 22,112 |
24 Jan 2024 | 0.505359 | 0.505359 | 0.490350 | 0.491831 | 0.491831 | 21,563 |
23 Jan 2024 | 0.501405 | 0.510712 | 0.499565 | 0.505359 | 0.505359 | 54,165 |
22 Jan 2024 | 0.503441 | 0.507085 | 0.498370 | 0.501405 | 0.501405 | 36,234 |
21 Jan 2024 | 0.505820 | 0.509598 | 0.500104 | 0.503441 | 0.503441 | 39,874 |
20 Jan 2024 | 0.499671 | 0.508565 | 0.497790 | 0.505820 | 0.505820 | 52,417 |
19 Jan 2024 | 0.507658 | 0.509541 | 0.497945 | 0.499671 | 0.499671 | 22,382 |
18 Jan 2024 | 0.471669 | 0.508630 | 0.467212 | 0.507658 | 0.507658 | 46,506 |
17 Jan 2024 | 0.462465 | 0.495170 | 0.457136 | 0.471669 | 0.471669 | 21,885 |
16 Jan 2024 | 0.481401 | 0.484910 | 0.459185 | 0.462465 | 0.462465 | 35,664 |
15 Jan 2024 | 0.473492 | 0.489469 | 0.466486 | 0.481401 | 0.481401 | 25,005 |
14 Jan 2024 | 0.469437 | 0.487854 | 0.463418 | 0.473492 | 0.473492 | 24,787 |
13 Jan 2024 | 0.465884 | 0.476133 | 0.454802 | 0.469437 | 0.469437 | 26,421 |
12 Jan 2024 | 0.475243 | 0.476898 | 0.465590 | 0.465884 | 0.465884 | 15,343 |
11 Jan 2024 | 0.450962 | 0.477339 | 0.449786 | 0.475243 | 0.475243 | 19,155 |
10 Jan 2024 | 0.451160 | 0.459601 | 0.449579 | 0.450962 | 0.450962 | 32,034 |
09 Jan 2024 | 0.388320 | 0.452202 | 0.386620 | 0.451160 | 0.451160 | 30,830 |
08 Jan 2024 | 0.382197 | 0.390032 | 0.380328 | 0.388281 | 0.388281 | 27,272 |
07 Jan 2024 | 0.392070 | 0.393424 | 0.381855 | 0.382174 | 0.382174 | 31,926 |
06 Jan 2024 | 0.441916 | 0.442109 | 0.380920 | 0.392066 | 0.392066 | 46,824 |
05 Jan 2024 | 0.442342 | 0.443715 | 0.439099 | 0.441944 | 0.441944 | 17,649 |
04 Jan 2024 | 0.438783 | 0.444042 | 0.437966 | 0.442309 | 0.442309 | 20,681 |
03 Jan 2024 | 0.443944 | 0.445612 | 0.434352 | 0.438797 | 0.438797 | 13,562 |
02 Jan 2024 | 0.444688 | 0.451173 | 0.376319 | 0.443933 | 0.443933 | 149,498 |
01 Jan 2024 | 0.440239 | 0.444696 | 0.439212 | 0.444667 | 0.444667 | 227,453 |
31 Dec 2023 | 0.432141 | 0.444207 | 0.431791 | 0.440211 | 0.440211 | 285,896 |
30 Dec 2023 | 0.484889 | 0.487084 | 0.430764 | 0.432178 | 0.432178 | 131,020 |
29 Dec 2023 | 0.491897 | 0.492716 | 0.484317 | 0.484891 | 0.484891 | 129,558 |
28 Dec 2023 | 0.507174 | 0.508817 | 0.478378 | 0.491920 | 0.491920 | 130,550 |
27 Dec 2023 | 0.495123 | 0.508530 | 0.481180 | 0.507148 | 0.507148 | 74,476 |
26 Dec 2023 | 0.471231 | 0.509847 | 0.465356 | 0.495110 | 0.495110 | 165,321 |
25 Dec 2023 | 0.454401 | 0.471699 | 0.452861 | 0.471230 | 0.471230 | 95,909 |
24 Dec 2023 | 0.455696 | 0.457690 | 0.450873 | 0.454366 | 0.454366 | 122,615 |
23 Dec 2023 | 0.477704 | 0.477704 | 0.455423 | 0.455713 | 0.455713 | 133,053 |
22 Dec 2023 | 0.507530 | 0.517599 | 0.476077 | 0.477727 | 0.477727 | 169,634 |
21 Dec 2023 | 0.511364 | 0.514322 | 0.502818 | 0.507544 | 0.507544 | 121,286 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |