Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.465952 | 0.471146 | 0.464244 | 0.468560 | 0.468560 | 1,429,698 |
01 May 2024 | 0.464204 | 0.478369 | 0.460132 | 0.475950 | 0.475950 | 1,458,445 |
30 Apr 2024 | 0.475375 | 0.475375 | 0.453046 | 0.464204 | 0.464204 | 1,434,887 |
29 Apr 2024 | 0.460354 | 0.490959 | 0.458734 | 0.475375 | 0.475375 | 1,437,531 |
28 Apr 2024 | 0.474952 | 0.504838 | 0.458136 | 0.460354 | 0.460354 | 650,984 |
27 Apr 2024 | 0.440452 | 0.476991 | 0.438057 | 0.474952 | 0.474952 | 493,793 |
26 Apr 2024 | 0.449622 | 0.516597 | 0.435757 | 0.440452 | 0.440452 | 459,855 |
25 Apr 2024 | 0.475471 | 0.522489 | 0.446328 | 0.449622 | 0.449622 | 408,967 |
24 Apr 2024 | 0.482882 | 0.492995 | 0.470368 | 0.475471 | 0.475471 | 445,519 |
23 Apr 2024 | 0.496054 | 0.502199 | 0.483043 | 0.482882 | 0.482882 | 435,482 |
22 Apr 2024 | 0.491280 | 0.510575 | 0.487076 | 0.496054 | 0.496054 | 951,396 |
21 Apr 2024 | 0.519953 | 0.538708 | 0.490312 | 0.491280 | 0.491280 | 1,401,052 |
20 Apr 2024 | 0.511660 | 0.521731 | 0.511697 | 0.519953 | 0.519953 | 1,541,995 |
19 Apr 2024 | 0.483754 | 0.513801 | 0.477468 | 0.511660 | 0.511660 | 1,553,978 |
18 Apr 2024 | 0.459834 | 0.490810 | 0.459834 | 0.483754 | 0.483754 | 1,449,451 |
17 Apr 2024 | 0.436474 | 0.482343 | 0.430744 | 0.459834 | 0.459834 | 1,575,740 |
16 Apr 2024 | 0.427400 | 0.436849 | 0.422258 | 0.436474 | 0.436474 | 1,470,527 |
15 Apr 2024 | 0.438288 | 0.464571 | 0.417527 | 0.427400 | 0.427400 | 1,486,783 |
14 Apr 2024 | 0.491389 | 0.516182 | 0.433397 | 0.438288 | 0.438288 | 1,346,095 |
13 Apr 2024 | 0.472072 | 0.510307 | 0.462220 | 0.491389 | 0.491389 | 1,538,702 |
12 Apr 2024 | 0.510777 | 0.511472 | 0.466543 | 0.472072 | 0.472072 | 1,379,273 |
11 Apr 2024 | 0.492325 | 0.525524 | 0.480208 | 0.510777 | 0.510777 | 1,503,727 |
10 Apr 2024 | 0.483198 | 0.518191 | 0.479312 | 0.492325 | 0.492325 | 1,488,524 |
09 Apr 2024 | 0.524980 | 0.544796 | 0.478335 | 0.483198 | 0.483198 | 1,029,829 |
08 Apr 2024 | 0.441707 | 0.566678 | 0.437951 | 0.524980 | 0.524980 | 557,206 |
07 Apr 2024 | 0.500885 | 0.503996 | 0.435492 | 0.441707 | 0.441707 | 772,706 |
06 Apr 2024 | 0.467846 | 0.516230 | 0.467846 | 0.500885 | 0.500885 | 1,354,657 |
05 Apr 2024 | 0.462163 | 0.510340 | 0.452247 | 0.467846 | 0.467846 | 1,218,719 |
04 Apr 2024 | 0.475890 | 0.488221 | 0.436603 | 0.462163 | 0.462163 | 1,344,064 |
03 Apr 2024 | 0.485709 | 0.496984 | 0.451843 | 0.475890 | 0.475890 | 1,439,331 |
02 Apr 2024 | 0.477791 | 0.486909 | 0.467145 | 0.485709 | 0.485709 | 1,375,179 |
01 Apr 2024 | 0.480180 | 0.512633 | 0.471639 | 0.477791 | 0.477791 | 1,277,047 |
31 Mar 2024 | 0.526126 | 0.529769 | 0.465305 | 0.480180 | 0.480180 | 1,131,904 |
30 Mar 2024 | 0.533205 | 0.533875 | 0.526820 | 0.526126 | 0.526126 | 1,165,952 |
29 Mar 2024 | 0.534139 | 0.541507 | 0.529229 | 0.533205 | 0.533205 | 984,633 |
28 Mar 2024 | 0.551750 | 0.555929 | 0.529793 | 0.534139 | 0.534139 | 1,172,687 |
27 Mar 2024 | 0.557343 | 0.565748 | 0.543771 | 0.551750 | 0.551750 | 1,188,373 |
26 Mar 2024 | 0.550020 | 0.566270 | 0.538910 | 0.557343 | 0.557343 | 1,272,692 |
25 Mar 2024 | 0.563179 | 0.568479 | 0.539456 | 0.550020 | 0.550020 | 1,181,501 |
24 Mar 2024 | 0.556140 | 0.610506 | 0.551340 | 0.563179 | 0.563179 | 1,419,051 |
23 Mar 2024 | 0.565440 | 0.575944 | 0.547471 | 0.556140 | 0.556140 | 1,049,416 |
22 Mar 2024 | 0.575797 | 0.574642 | 0.558540 | 0.565440 | 0.565440 | 986,625 |
21 Mar 2024 | 0.570888 | 0.582149 | 0.557437 | 0.575797 | 0.575797 | 1,040,928 |
20 Mar 2024 | 0.556917 | 0.581528 | 0.544506 | 0.570888 | 0.570888 | 1,257,049 |
19 Mar 2024 | 0.546618 | 0.582450 | 0.542095 | 0.556917 | 0.556917 | 1,187,294 |
18 Mar 2024 | 0.531621 | 0.557263 | 0.526734 | 0.546618 | 0.546618 | 1,175,208 |
17 Mar 2024 | 0.491983 | 0.615151 | 0.491082 | 0.531621 | 0.531621 | 1,123,150 |
16 Mar 2024 | 0.541741 | 0.552656 | 0.485633 | 0.491983 | 0.491983 | 960,801 |
15 Mar 2024 | 0.557268 | 0.570724 | 0.525503 | 0.541741 | 0.541741 | 1,149,379 |
14 Mar 2024 | 0.561447 | 0.620512 | 0.520778 | 0.557268 | 0.557268 | 1,242,352 |
13 Mar 2024 | 0.640357 | 0.691335 | 0.552936 | 0.561447 | 0.561447 | 1,188,143 |
12 Mar 2024 | 0.596040 | 0.651119 | 0.521944 | 0.640357 | 0.640357 | 1,342,811 |
11 Mar 2024 | 0.566704 | 0.642226 | 0.565177 | 0.596040 | 0.596040 | 1,235,447 |
10 Mar 2024 | 0.542131 | 0.635439 | 0.509056 | 0.566704 | 0.566704 | 1,282,230 |
09 Mar 2024 | 0.596429 | 0.615820 | 0.514997 | 0.542131 | 0.542131 | 383,655 |
08 Mar 2024 | 0.602453 | 0.637022 | 0.522424 | 0.596429 | 0.596429 | 258,086 |
07 Mar 2024 | 0.403491 | 0.633867 | 0.403708 | 0.602453 | 0.602453 | 436,676 |
06 Mar 2024 | 0.391727 | 0.418730 | 0.384739 | 0.403491 | 0.403491 | 106,064 |
05 Mar 2024 | 0.383120 | 0.392122 | 0.381928 | 0.391727 | 0.391727 | 70,400 |
04 Mar 2024 | 0.367295 | 0.387205 | 0.367295 | 0.383120 | 0.383120 | 118,540 |
03 Mar 2024 | 0.361727 | 0.377815 | 0.360642 | 0.367295 | 0.367295 | 232,633 |
02 Mar 2024 | 0.369492 | 0.369579 | 0.344861 | 0.361727 | 0.361727 | 237,792 |
01 Mar 2024 | 0.391875 | 0.391856 | 0.358547 | 0.369492 | 0.369492 | 199,865 |
29 Feb 2024 | 0.381842 | 0.390332 | 0.379902 | 0.391875 | 0.391875 | 112,178 |
28 Feb 2024 | 0.365254 | 0.382299 | 0.362310 | 0.381842 | 0.381842 | 181,030 |
27 Feb 2024 | 0.385038 | 0.393047 | 0.360581 | 0.365254 | 0.365254 | 131,029 |
26 Feb 2024 | 0.394265 | 0.394287 | 0.382465 | 0.385038 | 0.385038 | 124,182 |
25 Feb 2024 | 0.370807 | 0.396049 | 0.367029 | 0.394265 | 0.394265 | 170,319 |
24 Feb 2024 | 0.364064 | 0.380222 | 0.344395 | 0.370807 | 0.370807 | 192,784 |
23 Feb 2024 | 0.317974 | 0.364275 | 0.308242 | 0.364064 | 0.364064 | 185,462 |
22 Feb 2024 | 0.307444 | 0.318195 | 0.307444 | 0.317974 | 0.317974 | 124,925 |
21 Feb 2024 | 0.302091 | 0.320434 | 0.300164 | 0.307444 | 0.307444 | 174,714 |
20 Feb 2024 | 0.313954 | 0.319290 | 0.300190 | 0.302091 | 0.302091 | 55,705 |
19 Feb 2024 | 0.314708 | 0.327852 | 0.313653 | 0.313954 | 0.313954 | 31,807 |
18 Feb 2024 | 0.314313 | 0.329372 | 0.313560 | 0.314708 | 0.314708 | 37,497 |
17 Feb 2024 | 0.291793 | 0.339920 | 0.282291 | 0.314313 | 0.314313 | 193,049 |
16 Feb 2024 | 0.265156 | 0.305354 | 0.264160 | 0.291793 | 0.291793 | 115,134 |
15 Feb 2024 | 0.267782 | 0.305025 | 0.231231 | 0.265156 | 0.265156 | 55,226 |
14 Feb 2024 | 0.315060 | 0.317776 | 0.239314 | 0.267782 | 0.267782 | 159,966 |
13 Feb 2024 | 0.313854 | 0.315125 | 0.312618 | 0.315060 | 0.315060 | 138,956 |
12 Feb 2024 | 0.316259 | 0.317178 | 0.312775 | 0.313854 | 0.313854 | 137,204 |
11 Feb 2024 | 0.314849 | 0.317322 | 0.312939 | 0.316259 | 0.316259 | 135,288 |
10 Feb 2024 | 0.315887 | 0.317348 | 0.313544 | 0.314849 | 0.314849 | 121,584 |
09 Feb 2024 | 0.281735 | 0.321578 | 0.280971 | 0.315887 | 0.315887 | 439,095 |
08 Feb 2024 | 0.278575 | 0.325010 | 0.270888 | 0.281735 | 0.281735 | 376,820 |
07 Feb 2024 | 0.273114 | 0.352525 | 0.263065 | 0.278575 | 0.278575 | 14,030 |
06 Feb 2024 | 0.296480 | 0.307282 | 0.263608 | 0.273114 | 0.273114 | 5,667 |
05 Feb 2024 | 0.282768 | 0.352574 | 0.282702 | 0.296480 | 0.296480 | 7,664 |
04 Feb 2024 | 0.269406 | 0.360408 | 0.252855 | 0.282768 | 0.282768 | 9,604 |
03 Feb 2024 | 0.258553 | 0.365195 | 0.251385 | 0.269406 | 0.269406 | 13,469 |
02 Feb 2024 | 0.268698 | 0.293686 | 0.258492 | 0.258553 | 0.258553 | 6,318 |
01 Feb 2024 | 0.288663 | 0.290163 | 0.266384 | 0.268698 | 0.268698 | 7,414 |
31 Jan 2024 | 0.295560 | 0.305219 | 0.288681 | 0.288663 | 0.288663 | 3,830 |
30 Jan 2024 | 0.297306 | 0.317487 | 0.296701 | 0.295560 | 0.295560 | 4,912 |
29 Jan 2024 | 0.348630 | 0.364900 | 0.292189 | 0.297306 | 0.297306 | 6,288 |
28 Jan 2024 | 0.291992 | 0.364900 | 0.281289 | 0.348630 | 0.348630 | 13,593 |
27 Jan 2024 | 0.289483 | 0.362929 | 0.248690 | 0.291992 | 0.291992 | 26,937 |
26 Jan 2024 | 0.289753 | 0.288844 | 0.289588 | 0.289483 | 0.289483 | 3,050 |
25 Jan 2024 | 0.293551 | 0.321809 | 0.288879 | 0.289753 | 0.289753 | 4,649 |
24 Jan 2024 | 0.352756 | 0.353416 | 0.289119 | 0.293551 | 0.293551 | 10,695 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |