Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 0.546727 | 0.547906 | 0.541007 | 0.544570 | 0.544570 | 2,956,747 |
07 May 2024 | 0.555043 | 0.578475 | 0.547383 | 0.547496 | 0.547496 | 3,707,316 |
06 May 2024 | 0.561122 | 0.569053 | 0.549430 | 0.555949 | 0.555949 | 4,374,986 |
05 May 2024 | 0.568806 | 0.572790 | 0.557165 | 0.562063 | 0.562063 | 3,466,610 |
04 May 2024 | 0.540866 | 0.572596 | 0.534055 | 0.568965 | 0.568965 | 3,925,951 |
03 May 2024 | 0.509564 | 0.554113 | 0.493331 | 0.541608 | 0.541608 | 4,154,573 |
02 May 2024 | 0.511590 | 0.510425 | 0.477887 | 0.509794 | 0.509794 | 3,586,124 |
01 May 2024 | 0.532278 | 0.539254 | 0.485651 | 0.511408 | 0.511408 | 3,048,631 |
30 Apr 2024 | 0.531406 | 0.536007 | 0.517671 | 0.532126 | 0.532126 | 2,669,084 |
29 Apr 2024 | 0.564383 | 0.578537 | 0.530197 | 0.531489 | 0.531489 | 2,969,728 |
28 Apr 2024 | 0.558985 | 0.566335 | 0.544659 | 0.564452 | 0.564452 | 2,471,098 |
27 Apr 2024 | 0.594326 | 0.596338 | 0.557905 | 0.558698 | 0.558698 | 3,656,343 |
26 Apr 2024 | 0.589540 | 0.611218 | 0.573609 | 0.595221 | 0.595221 | 3,377,830 |
25 Apr 2024 | 0.625937 | 0.643304 | 0.583190 | 0.588980 | 0.588980 | 4,247,676 |
24 Apr 2024 | 0.628359 | 0.641612 | 0.616639 | 0.625121 | 0.625121 | 4,308,534 |
23 Apr 2024 | 0.618505 | 0.646115 | 0.613449 | 0.628359 | 0.628359 | 3,603,033 |
22 Apr 2024 | 0.637630 | 0.645561 | 0.611604 | 0.618505 | 0.618505 | 2,995,897 |
21 Apr 2024 | 0.589581 | 0.645208 | 0.587534 | 0.637917 | 0.637917 | 3,161,992 |
20 Apr 2024 | 0.562614 | 0.605599 | 0.528888 | 0.589683 | 0.589683 | 3,907,492 |
19 Apr 2024 | 0.523232 | 0.564064 | 0.519584 | 0.561791 | 0.561791 | 3,049,030 |
18 Apr 2024 | 0.546397 | 0.546863 | 0.506886 | 0.523383 | 0.523383 | 2,287,787 |
17 Apr 2024 | 0.532116 | 0.555331 | 0.513852 | 0.546785 | 0.546785 | 2,378,910 |
16 Apr 2024 | 0.570219 | 0.600837 | 0.526268 | 0.532217 | 0.532217 | 3,087,075 |
15 Apr 2024 | 0.546032 | 0.578272 | 0.516957 | 0.570545 | 0.570545 | 3,265,857 |
14 Apr 2024 | 0.626709 | 0.637300 | 0.493494 | 0.546359 | 0.546359 | 4,680,702 |
13 Apr 2024 | 0.732431 | 0.760455 | 0.607672 | 0.628734 | 0.628734 | 5,745,063 |
12 Apr 2024 | 0.748494 | 0.759161 | 0.717968 | 0.733030 | 0.733030 | 4,201,111 |
11 Apr 2024 | 0.725937 | 0.750524 | 0.707995 | 0.747706 | 0.747706 | 5,647,114 |
10 Apr 2024 | 0.754836 | 0.767511 | 0.724331 | 0.725075 | 0.725075 | 5,817,817 |
09 Apr 2024 | 0.741812 | 0.776586 | 0.732977 | 0.756946 | 0.756946 | 4,731,197 |
08 Apr 2024 | 0.704896 | 0.746378 | 0.703268 | 0.741962 | 0.741962 | 4,903,422 |
07 Apr 2024 | 0.686539 | 0.712672 | 0.686539 | 0.705303 | 0.705303 | 3,539,840 |
06 Apr 2024 | 0.709169 | 0.711708 | 0.671143 | 0.686425 | 0.686425 | 3,920,270 |
05 Apr 2024 | 0.671595 | 0.711399 | 0.650951 | 0.709394 | 0.709394 | 4,323,981 |
04 Apr 2024 | 0.676435 | 0.704879 | 0.658902 | 0.672000 | 0.672000 | 4,365,751 |
03 Apr 2024 | 0.732115 | 0.734589 | 0.662672 | 0.676037 | 0.676037 | 5,481,011 |
02 Apr 2024 | 0.746045 | 0.767875 | 0.690139 | 0.733830 | 0.733830 | 6,304,040 |
01 Apr 2024 | 0.711958 | 0.752610 | 0.704203 | 0.745671 | 0.745671 | 5,915,291 |
31 Mar 2024 | 0.701026 | 0.750221 | 0.698509 | 0.713248 | 0.713248 | 7,612,573 |
30 Mar 2024 | 0.739634 | 0.753200 | 0.671839 | 0.701287 | 0.701287 | 8,310,896 |
29 Mar 2024 | 0.686077 | 0.850726 | 0.674324 | 0.740423 | 0.740423 | 16,607,697 |
28 Mar 2024 | 0.696624 | 0.734263 | 0.679213 | 0.686355 | 0.686355 | 6,202,018 |
27 Mar 2024 | 0.685190 | 0.715680 | 0.673741 | 0.698097 | 0.698097 | 4,767,864 |
26 Mar 2024 | 0.657721 | 0.697806 | 0.654667 | 0.684924 | 0.684924 | 5,152,171 |
25 Mar 2024 | 0.633272 | 0.661638 | 0.621980 | 0.659126 | 0.659126 | 4,139,505 |
24 Mar 2024 | 0.621692 | 0.658815 | 0.619470 | 0.633401 | 0.633401 | 4,741,034 |
23 Mar 2024 | 0.602723 | 0.627316 | 0.589275 | 0.621530 | 0.621530 | 4,676,229 |
22 Mar 2024 | 0.586928 | 0.617920 | 0.584217 | 0.603267 | 0.603267 | 4,147,342 |
21 Mar 2024 | 0.577266 | 0.592210 | 0.537067 | 0.587563 | 0.587563 | 5,213,636 |
20 Mar 2024 | 0.618898 | 0.623573 | 0.568798 | 0.578657 | 0.578657 | 4,974,149 |
19 Mar 2024 | 0.646593 | 0.651548 | 0.596556 | 0.620483 | 0.620483 | 4,924,250 |
18 Mar 2024 | 0.613897 | 0.652410 | 0.577340 | 0.646685 | 0.646685 | 4,588,483 |
17 Mar 2024 | 0.665845 | 0.692568 | 0.601021 | 0.613384 | 0.613384 | 5,925,460 |
16 Mar 2024 | 0.691575 | 0.715170 | 0.628275 | 0.665052 | 0.665052 | 7,789,061 |
15 Mar 2024 | 0.709255 | 0.712866 | 0.656540 | 0.692273 | 0.692273 | 5,487,499 |
14 Mar 2024 | 0.675221 | 0.729778 | 0.675221 | 0.709262 | 0.709262 | 7,232,751 |
13 Mar 2024 | 0.664990 | 0.693249 | 0.634240 | 0.673706 | 0.673706 | 6,982,295 |
12 Mar 2024 | 0.640224 | 0.674254 | 0.616014 | 0.665226 | 0.665226 | 5,359,993 |
11 Mar 2024 | 0.669396 | 0.677025 | 0.630647 | 0.640224 | 0.640224 | 4,759,205 |
10 Mar 2024 | 0.668258 | 0.683876 | 0.650483 | 0.671621 | 0.671621 | 7,054,971 |
09 Mar 2024 | 0.627843 | 0.686021 | 0.623651 | 0.670704 | 0.670704 | 10,704,810 |
08 Mar 2024 | 0.606255 | 0.636260 | 0.591725 | 0.628916 | 0.628916 | 5,176,868 |
07 Mar 2024 | 0.574086 | 0.612563 | 0.559993 | 0.604698 | 0.604698 | 5,638,792 |
06 Mar 2024 | 0.617672 | 0.638836 | 0.540956 | 0.574087 | 0.574087 | 6,652,101 |
05 Mar 2024 | 0.626815 | 0.632952 | 0.597468 | 0.617694 | 0.617694 | 6,257,231 |
04 Mar 2024 | 0.596275 | 0.645287 | 0.575816 | 0.626549 | 0.626549 | 8,450,656 |
03 Mar 2024 | 0.565708 | 0.602539 | 0.559896 | 0.596932 | 0.596932 | 5,863,525 |
02 Mar 2024 | 0.565819 | 0.575335 | 0.558492 | 0.565826 | 0.565826 | 4,692,573 |
01 Mar 2024 | 0.551225 | 0.601795 | 0.549433 | 0.566255 | 0.566255 | 8,870,152 |
29 Feb 2024 | 0.565756 | 0.594820 | 0.521629 | 0.551687 | 0.551687 | 5,912,444 |
28 Feb 2024 | 0.550021 | 0.572867 | 0.549201 | 0.565522 | 0.565522 | 4,027,667 |
27 Feb 2024 | 0.549934 | 0.569675 | 0.538587 | 0.550086 | 0.550086 | 4,682,956 |
26 Feb 2024 | 0.539740 | 0.548672 | 0.528820 | 0.546607 | 0.546607 | 3,992,994 |
25 Feb 2024 | 0.535156 | 0.543929 | 0.529538 | 0.539740 | 0.539740 | 3,462,517 |
24 Feb 2024 | 0.513819 | 0.548846 | 0.508651 | 0.534172 | 0.534172 | 4,197,009 |
23 Feb 2024 | 0.508167 | 0.528798 | 0.501382 | 0.514860 | 0.514860 | 3,460,088 |
22 Feb 2024 | 0.507773 | 0.511176 | 0.481929 | 0.509286 | 0.509286 | 3,236,137 |
21 Feb 2024 | 0.534131 | 0.543448 | 0.497506 | 0.507975 | 0.507975 | 3,528,416 |
20 Feb 2024 | 0.535439 | 0.540432 | 0.520987 | 0.534131 | 0.534131 | 2,656,825 |
19 Feb 2024 | 0.531140 | 0.562176 | 0.525937 | 0.535538 | 0.535538 | 5,387,968 |
18 Feb 2024 | 0.511492 | 0.531680 | 0.497416 | 0.531140 | 0.531140 | 3,210,011 |
17 Feb 2024 | 0.514899 | 0.524389 | 0.500030 | 0.510543 | 0.510543 | 2,411,242 |
16 Feb 2024 | 0.505074 | 0.521883 | 0.498796 | 0.514321 | 0.514321 | 2,977,677 |
15 Feb 2024 | 0.502471 | 0.507070 | 0.487558 | 0.505074 | 0.505074 | 3,244,121 |
14 Feb 2024 | 0.472469 | 0.504060 | 0.471583 | 0.502471 | 0.502471 | 3,823,197 |
13 Feb 2024 | 0.471254 | 0.478466 | 0.456149 | 0.472442 | 0.472442 | 2,191,956 |
12 Feb 2024 | 0.483049 | 0.492693 | 0.469772 | 0.471187 | 0.471187 | 1,479,291 |
11 Feb 2024 | 0.472408 | 0.498578 | 0.471665 | 0.483421 | 0.483421 | 3,297,951 |
10 Feb 2024 | 0.468002 | 0.473614 | 0.462563 | 0.472408 | 0.472408 | 1,990,632 |
09 Feb 2024 | 0.461203 | 0.477214 | 0.457227 | 0.467852 | 0.467852 | 1,908,604 |
08 Feb 2024 | 0.451011 | 0.464995 | 0.449411 | 0.460994 | 0.460994 | 1,563,426 |
07 Feb 2024 | 0.450304 | 0.458845 | 0.445848 | 0.451011 | 0.451011 | 1,778,495 |
06 Feb 2024 | 0.440361 | 0.452512 | 0.438430 | 0.450688 | 0.450688 | 1,692,451 |
05 Feb 2024 | 0.449260 | 0.449490 | 0.439980 | 0.440724 | 0.440724 | 1,233,575 |
04 Feb 2024 | 0.465796 | 0.467514 | 0.446885 | 0.448604 | 0.448604 | 1,699,298 |
03 Feb 2024 | 0.471405 | 0.477805 | 0.444759 | 0.463795 | 0.463795 | 3,131,371 |
02 Feb 2024 | 0.452066 | 0.481515 | 0.436310 | 0.471675 | 0.471675 | 3,086,539 |
01 Feb 2024 | 0.456859 | 0.464012 | 0.441832 | 0.453723 | 0.453723 | 1,748,888 |
31 Jan 2024 | 0.457258 | 0.472318 | 0.453311 | 0.456356 | 0.456356 | 2,671,623 |
30 Jan 2024 | 0.437808 | 0.466423 | 0.435818 | 0.457258 | 0.457258 | 2,371,364 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |