Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 0.524216 | 0.529411 | 0.506956 | 0.526388 | 0.526388 | 17,600,463 |
29 Apr 2024 | 0.534499 | 0.544288 | 0.523685 | 0.524216 | 0.524216 | 12,754,164 |
28 Apr 2024 | 0.537298 | 0.557062 | 0.519456 | 0.534499 | 0.534499 | 27,904,800 |
27 Apr 2024 | 0.555136 | 0.555729 | 0.528584 | 0.537298 | 0.537298 | 14,068,331 |
26 Apr 2024 | 0.556786 | 0.565515 | 0.538651 | 0.555136 | 0.555136 | 17,728,409 |
25 Apr 2024 | 0.573409 | 0.596345 | 0.551185 | 0.556836 | 0.556836 | 28,203,359 |
24 Apr 2024 | 0.578135 | 0.582608 | 0.565402 | 0.573409 | 0.573409 | 15,013,129 |
23 Apr 2024 | 0.559752 | 0.583104 | 0.557562 | 0.578135 | 0.578135 | 15,048,329 |
22 Apr 2024 | 0.570199 | 0.571508 | 0.553163 | 0.559761 | 0.559761 | 14,604,182 |
21 Apr 2024 | 0.529009 | 0.573182 | 0.522179 | 0.570199 | 0.570199 | 16,345,620 |
20 Apr 2024 | 0.519679 | 0.539804 | 0.485212 | 0.529009 | 0.529009 | 20,959,218 |
19 Apr 2024 | 0.501298 | 0.524646 | 0.490971 | 0.519679 | 0.519679 | 19,191,127 |
18 Apr 2024 | 0.520688 | 0.528189 | 0.493035 | 0.501298 | 0.501298 | 18,519,274 |
17 Apr 2024 | 0.510493 | 0.529772 | 0.500564 | 0.520688 | 0.520688 | 26,822,383 |
16 Apr 2024 | 0.533271 | 0.562691 | 0.497461 | 0.510493 | 0.510493 | 27,880,613 |
15 Apr 2024 | 0.498196 | 0.539171 | 0.478205 | 0.533271 | 0.533271 | 34,499,397 |
14 Apr 2024 | 0.602003 | 0.602060 | 0.434529 | 0.498196 | 0.498196 | 59,499,194 |
13 Apr 2024 | 0.696889 | 0.724272 | 0.582919 | 0.602003 | 0.602003 | 70,163,200 |
12 Apr 2024 | 0.699411 | 0.705677 | 0.681416 | 0.696889 | 0.696889 | 16,685,599 |
11 Apr 2024 | 0.696510 | 0.699922 | 0.672195 | 0.699411 | 0.699411 | 22,871,287 |
10 Apr 2024 | 0.716120 | 0.725705 | 0.686789 | 0.696510 | 0.696510 | 32,949,212 |
09 Apr 2024 | 0.691081 | 0.722536 | 0.671267 | 0.716120 | 0.716120 | 30,728,550 |
08 Apr 2024 | 0.674351 | 0.697302 | 0.672193 | 0.691081 | 0.691081 | 24,128,086 |
07 Apr 2024 | 0.665925 | 0.680229 | 0.663882 | 0.674351 | 0.674351 | 18,211,263 |
06 Apr 2024 | 0.677869 | 0.678134 | 0.637177 | 0.665925 | 0.665925 | 26,255,078 |
05 Apr 2024 | 0.643681 | 0.687548 | 0.630064 | 0.677780 | 0.677780 | 34,759,887 |
04 Apr 2024 | 0.653574 | 0.673366 | 0.634154 | 0.643681 | 0.643681 | 35,331,152 |
03 Apr 2024 | 0.713582 | 0.713650 | 0.643991 | 0.653574 | 0.653574 | 47,356,634 |
02 Apr 2024 | 0.757959 | 0.759679 | 0.694537 | 0.713582 | 0.713582 | 40,533,397 |
01 Apr 2024 | 0.747537 | 0.759641 | 0.739418 | 0.757960 | 0.757960 | 26,056,115 |
31 Mar 2024 | 0.781935 | 0.784311 | 0.742544 | 0.747537 | 0.747537 | 36,092,617 |
30 Mar 2024 | 0.761460 | 0.791055 | 0.737654 | 0.781935 | 0.781935 | 52,608,671 |
29 Mar 2024 | 0.739635 | 0.779522 | 0.716691 | 0.761460 | 0.761460 | 53,276,449 |
28 Mar 2024 | 0.763901 | 0.770003 | 0.718520 | 0.739663 | 0.739663 | 58,836,917 |
27 Mar 2024 | 0.721464 | 0.814472 | 0.720346 | 0.763901 | 0.763901 | 161,274,641 |
26 Mar 2024 | 0.668428 | 0.737581 | 0.661933 | 0.721464 | 0.721464 | 126,425,048 |
25 Mar 2024 | 0.639269 | 0.670114 | 0.639129 | 0.668492 | 0.668492 | 29,425,181 |
24 Mar 2024 | 0.628460 | 0.652231 | 0.623917 | 0.639269 | 0.639269 | 26,767,417 |
23 Mar 2024 | 0.642017 | 0.661303 | 0.608295 | 0.628460 | 0.628460 | 45,240,806 |
22 Mar 2024 | 0.637787 | 0.652005 | 0.623845 | 0.642017 | 0.642017 | 42,548,022 |
21 Mar 2024 | 0.581458 | 0.642494 | 0.559207 | 0.637787 | 0.637787 | 57,233,310 |
20 Mar 2024 | 0.636371 | 0.642433 | 0.561574 | 0.581458 | 0.581458 | 62,204,543 |
19 Mar 2024 | 0.680207 | 0.685643 | 0.626563 | 0.636371 | 0.636371 | 42,343,391 |
18 Mar 2024 | 0.666863 | 0.686266 | 0.623936 | 0.680197 | 0.680197 | 52,792,687 |
17 Mar 2024 | 0.737458 | 0.739231 | 0.651062 | 0.666863 | 0.666863 | 56,878,574 |
16 Mar 2024 | 0.800425 | 0.811269 | 0.687122 | 0.737458 | 0.737458 | 90,411,540 |
15 Mar 2024 | 0.833685 | 0.835551 | 0.755237 | 0.800425 | 0.800425 | 87,009,257 |
14 Mar 2024 | 0.795404 | 0.858450 | 0.786066 | 0.833685 | 0.833685 | 139,316,269 |
13 Mar 2024 | 0.802485 | 0.809769 | 0.743374 | 0.795404 | 0.795404 | 77,725,378 |
12 Mar 2024 | 0.749092 | 0.827902 | 0.715616 | 0.802485 | 0.802485 | 127,259,211 |
11 Mar 2024 | 0.756084 | 0.778241 | 0.725534 | 0.749089 | 0.749089 | 58,702,350 |
10 Mar 2024 | 0.736588 | 0.775189 | 0.736064 | 0.756083 | 0.756083 | 65,427,263 |
09 Mar 2024 | 0.747846 | 0.750463 | 0.697573 | 0.736588 | 0.736588 | 60,825,027 |
08 Mar 2024 | 0.731318 | 0.752382 | 0.716185 | 0.747852 | 0.747852 | 62,567,356 |
07 Mar 2024 | 0.662538 | 0.733341 | 0.656841 | 0.731318 | 0.731318 | 119,094,972 |
06 Mar 2024 | 0.753702 | 0.766073 | 0.613458 | 0.662537 | 0.662537 | 156,023,875 |
05 Mar 2024 | 0.674262 | 0.836461 | 0.674262 | 0.753296 | 0.753296 | 467,867,883 |
04 Mar 2024 | 0.692409 | 0.692659 | 0.636080 | 0.674056 | 0.674056 | 50,653,318 |
03 Mar 2024 | 0.657169 | 0.692410 | 0.648524 | 0.692410 | 0.692410 | 48,680,956 |
02 Mar 2024 | 0.614848 | 0.660970 | 0.614848 | 0.657172 | 0.657172 | 66,709,427 |
01 Mar 2024 | 0.595499 | 0.632924 | 0.586019 | 0.614778 | 0.614778 | 55,380,721 |
29 Feb 2024 | 0.578714 | 0.619998 | 0.555550 | 0.595624 | 0.595624 | 72,008,322 |
28 Feb 2024 | 0.576400 | 0.582616 | 0.565327 | 0.578682 | 0.578682 | 38,041,623 |
27 Feb 2024 | 0.567530 | 0.578837 | 0.542762 | 0.576400 | 0.576400 | 34,466,892 |
26 Feb 2024 | 0.551077 | 0.569136 | 0.546257 | 0.567560 | 0.567560 | 36,739,829 |
25 Feb 2024 | 0.533381 | 0.554127 | 0.526428 | 0.551036 | 0.551036 | 26,387,312 |
24 Feb 2024 | 0.528768 | 0.543953 | 0.519214 | 0.533497 | 0.533497 | 26,466,357 |
23 Feb 2024 | 0.530769 | 0.541688 | 0.513694 | 0.528765 | 0.528765 | 22,656,350 |
22 Feb 2024 | 0.539187 | 0.550550 | 0.507316 | 0.530717 | 0.530717 | 30,420,115 |
21 Feb 2024 | 0.550630 | 0.557938 | 0.518144 | 0.539187 | 0.539187 | 34,053,139 |
20 Feb 2024 | 0.535977 | 0.556702 | 0.534423 | 0.550630 | 0.550630 | 28,071,787 |
19 Feb 2024 | 0.529169 | 0.544218 | 0.526276 | 0.535896 | 0.535896 | 26,579,200 |
18 Feb 2024 | 0.524309 | 0.533812 | 0.508410 | 0.529291 | 0.529291 | 25,808,293 |
17 Feb 2024 | 0.517781 | 0.534560 | 0.515641 | 0.524324 | 0.524324 | 25,453,175 |
16 Feb 2024 | 0.513636 | 0.525283 | 0.511045 | 0.517784 | 0.517784 | 28,968,775 |
15 Feb 2024 | 0.504231 | 0.518222 | 0.500133 | 0.513699 | 0.513699 | 20,244,751 |
14 Feb 2024 | 0.512525 | 0.515962 | 0.492469 | 0.504301 | 0.504301 | 22,648,246 |
13 Feb 2024 | 0.499955 | 0.514741 | 0.489642 | 0.512591 | 0.512591 | 18,887,591 |
12 Feb 2024 | 0.498926 | 0.505418 | 0.497660 | 0.499940 | 0.499940 | 16,236,124 |
11 Feb 2024 | 0.494901 | 0.501788 | 0.488400 | 0.498927 | 0.498927 | 16,533,570 |
10 Feb 2024 | 0.483916 | 0.498268 | 0.483551 | 0.494870 | 0.494870 | 16,808,386 |
09 Feb 2024 | 0.481625 | 0.489584 | 0.478988 | 0.483774 | 0.483774 | 16,192,606 |
08 Feb 2024 | 0.468610 | 0.482720 | 0.464272 | 0.481774 | 0.481774 | 15,242,444 |
07 Feb 2024 | 0.469949 | 0.475393 | 0.466349 | 0.468603 | 0.468603 | 14,250,114 |
06 Feb 2024 | 0.462419 | 0.475340 | 0.458765 | 0.469974 | 0.469974 | 15,603,682 |
05 Feb 2024 | 0.474288 | 0.474505 | 0.461938 | 0.462420 | 0.462420 | 13,991,222 |
04 Feb 2024 | 0.479119 | 0.481585 | 0.473828 | 0.474284 | 0.474284 | 12,581,149 |
03 Feb 2024 | 0.474550 | 0.476500 | 0.467650 | 0.479098 | 0.479098 | 15,805,062 |
02 Feb 2024 | 0.474714 | 0.478681 | 0.462787 | 0.474557 | 0.474557 | 18,146,587 |
01 Feb 2024 | 0.491045 | 0.496461 | 0.466840 | 0.474749 | 0.474749 | 18,392,638 |
31 Jan 2024 | 0.502454 | 0.508124 | 0.490445 | 0.490990 | 0.490990 | 16,708,141 |
30 Jan 2024 | 0.492744 | 0.503273 | 0.491136 | 0.502454 | 0.502454 | 15,460,723 |
29 Jan 2024 | 0.504995 | 0.509854 | 0.489492 | 0.492611 | 0.492611 | 14,864,369 |
28 Jan 2024 | 0.503943 | 0.510892 | 0.495876 | 0.504993 | 0.504993 | 14,546,616 |
27 Jan 2024 | 0.486388 | 0.508432 | 0.481166 | 0.503988 | 0.503988 | 18,025,859 |
26 Jan 2024 | 0.483850 | 0.494343 | 0.479916 | 0.486335 | 0.486335 | 19,421,757 |
25 Jan 2024 | 0.474304 | 0.483941 | 0.470394 | 0.483840 | 0.483840 | 16,079,759 |
24 Jan 2024 | 0.485219 | 0.493196 | 0.452421 | 0.474295 | 0.474295 | 26,382,344 |
23 Jan 2024 | 0.513516 | 0.517579 | 0.481968 | 0.485196 | 0.485196 | 21,896,548 |
22 Jan 2024 | 0.521367 | 0.524428 | 0.513307 | 0.513312 | 0.513312 | 14,742,698 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |