Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 June 2024 | 0.352554 | 0.379541 | 0.352143 | 0.379541 | 0.379541 | 26,910,856 |
31 May 2024 | 0.357173 | 0.367712 | 0.345766 | 0.352705 | 0.352705 | 31,976,360 |
30 May 2024 | 0.407099 | 0.413720 | 0.360972 | 0.361194 | 0.361194 | 35,512,372 |
29 May 2024 | 0.435726 | 0.450814 | 0.405206 | 0.407491 | 0.407491 | 34,989,504 |
28 May 2024 | 0.433384 | 0.458409 | 0.405463 | 0.434813 | 0.434813 | 36,979,802 |
27 May 2024 | 0.435537 | 0.454683 | 0.410339 | 0.433212 | 0.433212 | 37,332,538 |
26 May 2024 | 0.394550 | 0.439842 | 0.389068 | 0.433068 | 0.433068 | 30,466,747 |
25 May 2024 | 0.399468 | 0.413080 | 0.389032 | 0.389922 | 0.389922 | 26,859,818 |
24 May 2024 | 0.395763 | 0.408914 | 0.369689 | 0.399379 | 0.399379 | 33,568,620 |
23 May 2024 | 0.362220 | 0.399380 | 0.355839 | 0.395456 | 0.395456 | 33,453,061 |
22 May 2024 | 0.356322 | 0.370660 | 0.343586 | 0.362235 | 0.362235 | 30,020,345 |
21 May 2024 | 0.382255 | 0.386547 | 0.351337 | 0.355546 | 0.355546 | 34,196,420 |
20 May 2024 | 0.352437 | 0.408629 | 0.344518 | 0.382203 | 0.382203 | 28,442,380 |
19 May 2024 | 0.362120 | 0.376049 | 0.348292 | 0.356604 | 0.356604 | 25,394,656 |
18 May 2024 | 0.360532 | 0.396377 | 0.355216 | 0.362143 | 0.362143 | 26,825,651 |
17 May 2024 | 0.345461 | 0.368454 | 0.332237 | 0.360273 | 0.360273 | 26,503,023 |
16 May 2024 | 0.364153 | 0.370055 | 0.339250 | 0.343330 | 0.343330 | 31,158,918 |
15 May 2024 | 0.342439 | 0.367429 | 0.324967 | 0.365837 | 0.365837 | 31,160,177 |
14 May 2024 | 0.388920 | 0.392291 | 0.339380 | 0.342215 | 0.342215 | 30,468,063 |
13 May 2024 | 0.421530 | 0.434113 | 0.392059 | 0.395236 | 0.395236 | 31,801,655 |
12 May 2024 | 0.420834 | 0.433413 | 0.406038 | 0.420704 | 0.420704 | 24,614,536 |
11 May 2024 | 0.399455 | 0.447391 | 0.394854 | 0.423069 | 0.423069 | 26,715,336 |
10 May 2024 | 0.430525 | 0.437536 | 0.396654 | 0.398059 | 0.398059 | 83,620,817 |
09 May 2024 | 0.398871 | 0.437735 | 0.395751 | 0.430542 | 0.430542 | 60,493,353 |
08 May 2024 | 0.400565 | 0.410606 | 0.390333 | 0.398902 | 0.398902 | 101,259,592 |
07 May 2024 | 0.435243 | 0.436480 | 0.413524 | 0.425102 | 0.425102 | 83,250,055 |
06 May 2024 | 0.433558 | 0.488886 | 0.418566 | 0.435284 | 0.435284 | 66,457,046 |
05 May 2024 | 0.427938 | 0.438881 | 0.412613 | 0.428713 | 0.428713 | 70,489,787 |
04 May 2024 | 0.451930 | 0.470251 | 0.427182 | 0.427682 | 0.427682 | 54,048,519 |
03 May 2024 | 0.431324 | 0.467821 | 0.413564 | 0.452654 | 0.452654 | 54,053,560 |
02 May 2024 | 0.413143 | 0.442471 | 0.392999 | 0.433494 | 0.433494 | 50,262,035 |
01 May 2024 | 0.414363 | 0.422527 | 0.367651 | 0.413054 | 0.413054 | 52,304,850 |
30 Apr 2024 | 0.509823 | 0.515466 | 0.402502 | 0.414296 | 0.414296 | 52,911,199 |
29 Apr 2024 | 0.482408 | 0.520948 | 0.439696 | 0.509822 | 0.509822 | 58,174,999 |
28 Apr 2024 | 0.465874 | 0.506335 | 0.445545 | 0.482383 | 0.482383 | 50,123,891 |
27 Apr 2024 | 0.422983 | 0.477640 | 0.408953 | 0.465874 | 0.465874 | 53,426,771 |
26 Apr 2024 | 0.442277 | 0.450426 | 0.413070 | 0.419463 | 0.419463 | 56,221,948 |
25 Apr 2024 | 0.472593 | 0.478557 | 0.440037 | 0.441791 | 0.441791 | 80,270,827 |
24 Apr 2024 | 0.541071 | 0.553754 | 0.467509 | 0.467620 | 0.467620 | 60,257,305 |
23 Apr 2024 | 0.677998 | 0.677998 | 0.542055 | 0.543169 | 0.543169 | 66,002,880 |
22 Apr 2024 | 0.583896 | 0.737807 | 0.562592 | 0.677997 | 0.677997 | 468,838,961 |
21 Apr 2024 | 0.513424 | 0.580632 | 0.497392 | 0.578019 | 0.578019 | 204,848,131 |
20 Apr 2024 | 0.469752 | 0.519178 | 0.440228 | 0.512563 | 0.512563 | 109,083,607 |
19 Apr 2024 | 0.456794 | 0.488473 | 0.411509 | 0.469801 | 0.469801 | 105,081,601 |
18 Apr 2024 | 0.473601 | 0.474096 | 0.402270 | 0.464544 | 0.464544 | 90,836,117 |
17 Apr 2024 | 0.566752 | 0.601202 | 0.462510 | 0.482275 | 0.482275 | 60,422,307 |
16 Apr 2024 | 0.638669 | 0.839365 | 0.449619 | 0.571371 | 0.571371 | 61,943,802 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |