Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 May 2024 | 0.561013 | 0.571115 | 0.558628 | 0.559993 | 0.559993 | 115,023,968 |
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | 0.528843 | 0.588060 | 0.521154 | 0.539784 | 0.539784 | 238,017,956 |
15 May 2024 | 0.455563 | 0.546432 | 0.447485 | 0.528837 | 0.528837 | 175,884,151 |
14 May 2024 | 0.484577 | 0.487378 | 0.444796 | 0.455563 | 0.455563 | 105,846,152 |
13 May 2024 | 0.499993 | 0.509031 | 0.472804 | 0.484577 | 0.484577 | 111,277,650 |
12 May 2024 | 0.498890 | 0.506857 | 0.494500 | 0.499993 | 0.499993 | 40,844,062 |
11 May 2024 | 0.507553 | 0.516472 | 0.498183 | 0.498891 | 0.498891 | 57,551,133 |
10 May 2024 | 0.539195 | 0.547200 | 0.504298 | 0.507553 | 0.507553 | 92,533,842 |
09 May 2024 | 0.521836 | 0.547092 | 0.513743 | 0.539193 | 0.539193 | 67,363,705 |
08 May 2024 | 0.522689 | 0.545709 | 0.512614 | 0.521836 | 0.521836 | 100,532,819 |
07 May 2024 | 0.541271 | 0.551516 | 0.522334 | 0.522686 | 0.522686 | 93,520,795 |
06 May 2024 | 0.560329 | 0.586703 | 0.537753 | 0.541275 | 0.541275 | 115,410,578 |
05 May 2024 | 0.564416 | 0.579364 | 0.549573 | 0.560330 | 0.560330 | 102,792,372 |
04 May 2024 | 0.570530 | 0.579703 | 0.557119 | 0.564416 | 0.564416 | 106,313,501 |
03 May 2024 | 0.540641 | 0.574529 | 0.527138 | 0.570530 | 0.570530 | 148,966,022 |
02 May 2024 | 0.531628 | 0.549820 | 0.500042 | 0.540641 | 0.540641 | 161,361,349 |
01 May 2024 | 0.543339 | 0.548265 | 0.494870 | 0.531628 | 0.531628 | 238,768,542 |
30 Apr 2024 | 0.636056 | 0.636120 | 0.534154 | 0.543341 | 0.543341 | 197,812,419 |
29 Apr 2024 | 0.593430 | 0.645453 | 0.584144 | 0.636054 | 0.636054 | 257,471,008 |
28 Apr 2024 | 0.585185 | 0.621969 | 0.581806 | 0.593413 | 0.593413 | 122,621,751 |
27 Apr 2024 | 0.584526 | 0.594631 | 0.550801 | 0.585185 | 0.585185 | 133,333,443 |
26 Apr 2024 | 0.630226 | 0.638056 | 0.580380 | 0.584526 | 0.584526 | 160,032,151 |
25 Apr 2024 | 0.592064 | 0.657918 | 0.582008 | 0.630226 | 0.630226 | 214,353,219 |
24 Apr 2024 | 0.639283 | 0.654054 | 0.586935 | 0.592033 | 0.592033 | 182,611,013 |
23 Apr 2024 | 0.646495 | 0.684301 | 0.635162 | 0.639359 | 0.639359 | 274,306,559 |
22 Apr 2024 | 0.588196 | 0.673193 | 0.584190 | 0.646495 | 0.646495 | 271,804,110 |
21 Apr 2024 | 0.602277 | 0.610616 | 0.575386 | 0.588196 | 0.588196 | 98,617,968 |
20 Apr 2024 | 0.557956 | 0.603465 | 0.545343 | 0.602277 | 0.602277 | 108,876,527 |
19 Apr 2024 | 0.520916 | 0.577054 | 0.475713 | 0.557955 | 0.557955 | 192,375,115 |
18 Apr 2024 | 0.500331 | 0.542282 | 0.480555 | 0.520916 | 0.520916 | 135,491,030 |
17 Apr 2024 | 0.486899 | 0.528844 | 0.483989 | 0.500331 | 0.500331 | 160,997,010 |
16 Apr 2024 | 0.495807 | 0.499156 | 0.456879 | 0.486899 | 0.486899 | 127,631,472 |
15 Apr 2024 | 0.544681 | 0.563906 | 0.481210 | 0.495807 | 0.495807 | 167,242,137 |
14 Apr 2024 | 0.493360 | 0.557672 | 0.470191 | 0.544681 | 0.544681 | 200,664,765 |
13 Apr 2024 | 0.578496 | 0.582608 | 0.428067 | 0.493360 | 0.493360 | 251,662,752 |
12 Apr 2024 | 0.663233 | 0.674614 | 0.508966 | 0.578496 | 0.578496 | 200,726,823 |
11 Apr 2024 | 0.672114 | 0.679570 | 0.658849 | 0.663233 | 0.663233 | 72,505,050 |
10 Apr 2024 | 0.684858 | 0.691422 | 0.643345 | 0.672114 | 0.672114 | 122,005,168 |
09 Apr 2024 | 0.741304 | 0.743588 | 0.679666 | 0.684849 | 0.684849 | 159,527,322 |
08 Apr 2024 | 0.732986 | 0.753279 | 0.714933 | 0.741304 | 0.741304 | 94,901,940 |
07 Apr 2024 | 0.714518 | 0.737797 | 0.710678 | 0.732974 | 0.732974 | 54,406,415 |
06 Apr 2024 | 0.695396 | 0.727203 | 0.690815 | 0.714518 | 0.714518 | 76,720,520 |
05 Apr 2024 | 0.719024 | 0.719060 | 0.670606 | 0.695396 | 0.695396 | 115,949,666 |
04 Apr 2024 | 0.703975 | 0.748512 | 0.684430 | 0.719029 | 0.719029 | 116,320,341 |
03 Apr 2024 | 0.704726 | 0.737392 | 0.677986 | 0.703975 | 0.703975 | 118,235,698 |
02 Apr 2024 | 0.779033 | 0.779081 | 0.700940 | 0.704726 | 0.704726 | 178,015,798 |
01 Apr 2024 | 0.824315 | 0.826093 | 0.752765 | 0.779033 | 0.779033 | 182,260,566 |
31 Mar 2024 | 0.818246 | 0.827912 | 0.803381 | 0.824316 | 0.824316 | 93,905,366 |
30 Mar 2024 | 0.829618 | 0.844728 | 0.813925 | 0.818246 | 0.818246 | 107,996,960 |
29 Mar 2024 | 0.866352 | 0.878896 | 0.822250 | 0.829618 | 0.829618 | 175,970,034 |
28 Mar 2024 | 0.893647 | 0.905129 | 0.855941 | 0.866352 | 0.866352 | 246,078,437 |
27 Mar 2024 | 0.843117 | 0.912060 | 0.834816 | 0.893647 | 0.893647 | 431,583,208 |
26 Mar 2024 | 0.839344 | 0.869385 | 0.821464 | 0.843117 | 0.843117 | 193,237,466 |
25 Mar 2024 | 0.817230 | 0.855945 | 0.810839 | 0.839344 | 0.839344 | 168,591,364 |
24 Mar 2024 | 0.803434 | 0.824589 | 0.789642 | 0.817230 | 0.817230 | 109,207,171 |
23 Mar 2024 | 0.793560 | 0.826317 | 0.786433 | 0.803447 | 0.803447 | 138,056,899 |
22 Mar 2024 | 0.824375 | 0.844932 | 0.774933 | 0.793560 | 0.793560 | 183,660,866 |
21 Mar 2024 | 0.867924 | 0.882610 | 0.806388 | 0.824372 | 0.824372 | 257,001,538 |
20 Mar 2024 | 0.822182 | 0.883626 | 0.768736 | 0.867924 | 0.867924 | 335,239,906 |
19 Mar 2024 | 0.834146 | 0.880409 | 0.753788 | 0.821707 | 0.821707 | 510,421,508 |
18 Mar 2024 | 0.901744 | 0.903713 | 0.813571 | 0.834146 | 0.834146 | 351,477,549 |
17 Mar 2024 | 0.899218 | 0.912208 | 0.831391 | 0.890031 | 0.890031 | 565,348,256 |
16 Mar 2024 | 1.046452 | 1.141738 | 0.862556 | 0.899218 | 0.899218 | 1,201,023,663 |
15 Mar 2024 | 0.865666 | 1.070633 | 0.801934 | 1.046480 | 1.046480 | 1,395,872,887 |
14 Mar 2024 | 0.899083 | 0.903952 | 0.804435 | 0.865666 | 0.865666 | 359,907,347 |
13 Mar 2024 | 0.900853 | 0.958157 | 0.879165 | 0.899083 | 0.899083 | 352,885,341 |
12 Mar 2024 | 0.897528 | 0.934668 | 0.835791 | 0.900853 | 0.900853 | 447,957,954 |
11 Mar 2024 | 0.867447 | 0.922910 | 0.830800 | 0.897528 | 0.897528 | 357,437,930 |
10 Mar 2024 | 0.901089 | 0.920750 | 0.847894 | 0.867444 | 0.867444 | 299,152,105 |
09 Mar 2024 | 0.927307 | 0.976645 | 0.892438 | 0.901088 | 0.901088 | 440,331,242 |
08 Mar 2024 | 0.930278 | 0.948225 | 0.867323 | 0.927307 | 0.927307 | 677,930,572 |
07 Mar 2024 | 0.785684 | 0.957678 | 0.775637 | 0.930289 | 0.930289 | 678,001,633 |
06 Mar 2024 | 0.722912 | 0.806331 | 0.690831 | 0.785684 | 0.785684 | 359,169,308 |
05 Mar 2024 | 0.792023 | 0.811999 | 0.620968 | 0.722863 | 0.722863 | 583,822,037 |
04 Mar 2024 | 0.819615 | 0.850720 | 0.772490 | 0.792164 | 0.792164 | 490,975,730 |
03 Mar 2024 | 0.848156 | 0.870299 | 0.792897 | 0.819605 | 0.819605 | 323,494,426 |
02 Mar 2024 | 0.860907 | 0.864660 | 0.829612 | 0.848017 | 0.848017 | 251,020,433 |
01 Mar 2024 | 0.833131 | 0.874171 | 0.833131 | 0.861136 | 0.861136 | 310,283,718 |
29 Feb 2024 | 0.866516 | 0.915656 | 0.816728 | 0.833293 | 0.833293 | 543,084,301 |
28 Feb 2024 | 0.890367 | 0.936644 | 0.822776 | 0.866818 | 0.866818 | 568,409,136 |
27 Feb 2024 | 0.891181 | 0.933851 | 0.864711 | 0.890281 | 0.890281 | 448,601,230 |
26 Feb 2024 | 0.824770 | 0.906230 | 0.791108 | 0.891058 | 0.891058 | 373,620,987 |
25 Feb 2024 | 0.861434 | 0.862813 | 0.818372 | 0.824772 | 0.824772 | 198,924,307 |
24 Feb 2024 | 0.787162 | 0.870296 | 0.770785 | 0.861490 | 0.861490 | 328,712,218 |
23 Feb 2024 | 0.835595 | 0.858476 | 0.777546 | 0.787300 | 0.787300 | 290,538,020 |
22 Feb 2024 | 0.876552 | 0.885314 | 0.822015 | 0.835516 | 0.835516 | 321,365,253 |
21 Feb 2024 | 0.935298 | 0.935478 | 0.830251 | 0.876457 | 0.876457 | 390,047,338 |
20 Feb 2024 | 0.928009 | 0.947469 | 0.874882 | 0.935554 | 0.935554 | 481,062,585 |
19 Feb 2024 | 0.961098 | 0.978515 | 0.921640 | 0.928050 | 0.928050 | 395,389,450 |
18 Feb 2024 | 0.906798 | 1.031383 | 0.886775 | 0.961225 | 0.961225 | 552,257,273 |
17 Feb 2024 | 0.934083 | 0.966889 | 0.897588 | 0.907065 | 0.907065 | 403,209,419 |
16 Feb 2024 | 0.930717 | 1.022593 | 0.913712 | 0.933838 | 0.933838 | 670,964,631 |
15 Feb 2024 | 0.879286 | 0.990622 | 0.864140 | 0.930970 | 0.930970 | 902,662,728 |
14 Feb 2024 | 0.756078 | 0.886762 | 0.737553 | 0.878942 | 0.878942 | 682,669,558 |
13 Feb 2024 | 0.756492 | 0.776476 | 0.721477 | 0.756387 | 0.756387 | 401,190,131 |
12 Feb 2024 | 0.677855 | 0.764934 | 0.659601 | 0.756328 | 0.756328 | 374,166,517 |
11 Feb 2024 | 0.686365 | 0.706870 | 0.667814 | 0.677695 | 0.677695 | 200,734,627 |
10 Feb 2024 | 0.701752 | 0.715199 | 0.674252 | 0.686175 | 0.686175 | 205,434,816 |
09 Feb 2024 | 0.638568 | 0.721566 | 0.638037 | 0.701717 | 0.701717 | 351,137,386 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |