Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 0.306681 | 0.314619 | 0.301163 | 0.303152 | 0.303152 | 3,944,093 |
05 May 2024 | 0.308194 | 0.310968 | 0.299185 | 0.305215 | 0.305215 | 3,623,651 |
04 May 2024 | 0.295649 | 0.310216 | 0.291270 | 0.308194 | 0.308194 | 5,037,563 |
03 May 2024 | 0.290349 | 0.302126 | 0.281893 | 0.295649 | 0.295649 | 3,345,820 |
02 May 2024 | 0.302579 | 0.305803 | 0.279780 | 0.290349 | 0.290349 | 3,713,300 |
01 May 2024 | 0.324821 | 0.329364 | 0.285643 | 0.302579 | 0.302579 | 4,283,411 |
30 Apr 2024 | 0.329309 | 0.331006 | 0.310187 | 0.324820 | 0.324820 | 3,023,324 |
29 Apr 2024 | 0.338220 | 0.347178 | 0.328661 | 0.329309 | 0.329309 | 2,584,120 |
28 Apr 2024 | 0.339521 | 0.341437 | 0.329182 | 0.338220 | 0.338220 | 3,449,848 |
27 Apr 2024 | 0.356894 | 0.362444 | 0.339521 | 0.339521 | 0.339521 | 4,281,391 |
26 Apr 2024 | 0.349490 | 0.363627 | 0.347386 | 0.356894 | 0.356894 | 4,084,932 |
25 Apr 2024 | 0.367752 | 0.370752 | 0.346552 | 0.349472 | 0.349472 | 5,793,779 |
24 Apr 2024 | 0.389051 | 0.393297 | 0.365948 | 0.367752 | 0.367752 | 6,077,417 |
23 Apr 2024 | 0.389370 | 0.395411 | 0.381866 | 0.389051 | 0.389051 | 7,548,374 |
22 Apr 2024 | 0.379587 | 0.409070 | 0.376174 | 0.389370 | 0.389370 | 14,479,429 |
21 Apr 2024 | 0.355107 | 0.525720 | 0.353001 | 0.379587 | 0.379587 | 81,078,239 |
20 Apr 2024 | 0.342041 | 0.366809 | 0.315138 | 0.355107 | 0.355107 | 6,360,061 |
19 Apr 2024 | 0.326739 | 0.346279 | 0.314978 | 0.342041 | 0.342041 | 4,705,126 |
18 Apr 2024 | 0.343242 | 0.349544 | 0.322447 | 0.326739 | 0.326739 | 4,597,979 |
17 Apr 2024 | 0.339637 | 0.361906 | 0.338244 | 0.343242 | 0.343242 | 5,285,476 |
16 Apr 2024 | 0.350352 | 0.363205 | 0.323780 | 0.339637 | 0.339637 | 6,285,387 |
15 Apr 2024 | 0.321933 | 0.383591 | 0.308813 | 0.350352 | 0.350352 | 9,490,342 |
14 Apr 2024 | 0.361384 | 0.366660 | 0.297724 | 0.321933 | 0.321933 | 7,015,816 |
13 Apr 2024 | 0.410345 | 0.417694 | 0.351860 | 0.361384 | 0.361384 | 7,094,681 |
12 Apr 2024 | 0.420996 | 0.420996 | 0.409600 | 0.410345 | 0.410345 | 4,035,550 |
11 Apr 2024 | 0.413198 | 0.417311 | 0.405759 | 0.420996 | 0.420996 | 6,648,363 |
10 Apr 2024 | 0.440341 | 0.443046 | 0.412904 | 0.413198 | 0.413198 | 7,301,346 |
09 Apr 2024 | 0.462445 | 0.467225 | 0.439502 | 0.440341 | 0.440341 | 7,119,478 |
08 Apr 2024 | 0.434995 | 0.464559 | 0.433472 | 0.462445 | 0.462445 | 5,641,730 |
07 Apr 2024 | 0.413654 | 0.437098 | 0.413500 | 0.434995 | 0.434995 | 3,942,997 |
06 Apr 2024 | 0.442712 | 0.458759 | 0.408313 | 0.413654 | 0.413654 | 6,562,946 |
05 Apr 2024 | 0.409886 | 0.445076 | 0.400432 | 0.442712 | 0.442712 | 6,393,852 |
04 Apr 2024 | 0.412185 | 0.434833 | 0.400383 | 0.409886 | 0.409886 | 6,310,123 |
03 Apr 2024 | 0.462124 | 0.462217 | 0.406806 | 0.412185 | 0.412185 | 8,311,872 |
02 Apr 2024 | 0.496739 | 0.498440 | 0.433890 | 0.462128 | 0.462128 | 12,945,831 |
01 Apr 2024 | 0.454707 | 0.585475 | 0.453287 | 0.496932 | 0.496932 | 35,745,708 |
31 Mar 2024 | 0.443900 | 0.490784 | 0.440474 | 0.454906 | 0.454906 | 14,372,814 |
30 Mar 2024 | 0.441379 | 0.448696 | 0.419642 | 0.444961 | 0.444961 | 7,387,336 |
29 Mar 2024 | 0.405419 | 0.448268 | 0.399897 | 0.441379 | 0.441379 | 10,395,997 |
28 Mar 2024 | 0.428411 | 0.430435 | 0.399680 | 0.405188 | 0.405188 | 10,406,469 |
27 Mar 2024 | 0.447934 | 0.453629 | 0.417930 | 0.428411 | 0.428411 | 9,156,987 |
26 Mar 2024 | 0.436439 | 0.454662 | 0.426708 | 0.447934 | 0.447934 | 8,205,419 |
25 Mar 2024 | 0.413844 | 0.437701 | 0.407706 | 0.436360 | 0.436360 | 7,771,517 |
24 Mar 2024 | 0.391201 | 0.494107 | 0.390901 | 0.413844 | 0.413844 | 37,497,796 |
23 Mar 2024 | 0.383619 | 0.396716 | 0.372450 | 0.391201 | 0.391201 | 6,858,761 |
22 Mar 2024 | 0.372782 | 0.395642 | 0.372741 | 0.383619 | 0.383619 | 6,780,859 |
21 Mar 2024 | 0.338398 | 0.380039 | 0.329192 | 0.372782 | 0.372782 | 10,119,476 |
20 Mar 2024 | 0.395754 | 0.396437 | 0.330904 | 0.338322 | 0.338322 | 13,239,738 |
19 Mar 2024 | 0.425464 | 0.425015 | 0.381077 | 0.395754 | 0.395754 | 7,547,587 |
18 Mar 2024 | 0.396204 | 0.431745 | 0.380583 | 0.425464 | 0.425464 | 9,098,845 |
17 Mar 2024 | 0.451348 | 0.467741 | 0.389228 | 0.396204 | 0.396204 | 11,005,323 |
16 Mar 2024 | 0.489463 | 0.497895 | 0.400135 | 0.450877 | 0.450877 | 26,781,336 |
15 Mar 2024 | 0.507933 | 0.509285 | 0.458471 | 0.489047 | 0.489047 | 10,354,119 |
14 Mar 2024 | 0.495891 | 0.526432 | 0.474959 | 0.507855 | 0.507855 | 15,199,027 |
13 Mar 2024 | 0.506781 | 0.522048 | 0.442546 | 0.495891 | 0.495891 | 26,525,547 |
12 Mar 2024 | 0.412482 | 0.585277 | 0.406932 | 0.506781 | 0.506781 | 67,664,120 |
11 Mar 2024 | 0.404619 | 0.419614 | 0.395107 | 0.412782 | 0.412782 | 8,427,425 |
10 Mar 2024 | 0.395569 | 0.444004 | 0.395317 | 0.404618 | 0.404618 | 16,427,032 |
09 Mar 2024 | 0.379385 | 0.397318 | 0.365801 | 0.395569 | 0.395569 | 9,836,052 |
08 Mar 2024 | 0.370783 | 0.384204 | 0.358884 | 0.379528 | 0.379528 | 8,522,934 |
07 Mar 2024 | 0.368363 | 0.403937 | 0.364333 | 0.370783 | 0.370783 | 12,506,731 |
06 Mar 2024 | 0.377257 | 0.416579 | 0.347996 | 0.368363 | 0.368363 | 20,009,966 |
05 Mar 2024 | 0.402833 | 0.414578 | 0.374869 | 0.377192 | 0.377192 | 20,628,259 |
04 Mar 2024 | 0.378073 | 0.453479 | 0.372109 | 0.402741 | 0.402741 | 60,083,476 |
03 Mar 2024 | 0.298684 | 0.389799 | 0.283216 | 0.379825 | 0.379825 | 36,946,421 |
02 Mar 2024 | 0.281005 | 0.304879 | 0.278827 | 0.298969 | 0.298969 | 9,294,662 |
01 Mar 2024 | 0.303920 | 0.320894 | 0.273853 | 0.281109 | 0.281109 | 15,734,223 |
29 Feb 2024 | 0.245062 | 0.315570 | 0.245062 | 0.304403 | 0.304403 | 35,921,406 |
28 Feb 2024 | 0.255872 | 0.264274 | 0.239465 | 0.245044 | 0.245044 | 10,282,684 |
27 Feb 2024 | 0.233741 | 0.255872 | 0.227171 | 0.255872 | 0.255872 | 9,791,641 |
26 Feb 2024 | 0.221023 | 0.236311 | 0.220774 | 0.233492 | 0.233492 | 7,189,642 |
25 Feb 2024 | 0.215643 | 0.222194 | 0.211870 | 0.221023 | 0.221023 | 3,127,289 |
24 Feb 2024 | 0.219217 | 0.220668 | 0.212208 | 0.215574 | 0.215574 | 3,627,086 |
23 Feb 2024 | 0.218571 | 0.223800 | 0.212624 | 0.219126 | 0.219126 | 5,610,773 |
22 Feb 2024 | 0.216842 | 0.219389 | 0.208373 | 0.218211 | 0.218211 | 5,932,454 |
21 Feb 2024 | 0.211688 | 0.219654 | 0.207392 | 0.216839 | 0.216839 | 7,089,938 |
20 Feb 2024 | 0.212718 | 0.218388 | 0.209902 | 0.211688 | 0.211688 | 3,964,553 |
19 Feb 2024 | 0.206814 | 0.214373 | 0.205928 | 0.212636 | 0.212636 | 3,426,020 |
18 Feb 2024 | 0.214043 | 0.214285 | 0.203012 | 0.207016 | 0.207016 | 3,530,218 |
17 Feb 2024 | 0.213069 | 0.220203 | 0.205985 | 0.213948 | 0.213948 | 5,756,086 |
16 Feb 2024 | 0.208952 | 0.222907 | 0.208588 | 0.213322 | 0.213322 | 9,311,997 |
15 Feb 2024 | 0.202198 | 0.209713 | 0.200996 | 0.208954 | 0.208954 | 4,694,673 |
14 Feb 2024 | 0.197526 | 0.204388 | 0.194855 | 0.202218 | 0.202218 | 4,867,754 |
13 Feb 2024 | 0.196181 | 0.199532 | 0.191270 | 0.197409 | 0.197409 | 3,806,584 |
12 Feb 2024 | 0.197156 | 0.198937 | 0.194852 | 0.196391 | 0.196391 | 2,662,449 |
11 Feb 2024 | 0.193363 | 0.203975 | 0.189867 | 0.197079 | 0.197079 | 5,601,425 |
10 Feb 2024 | 0.183773 | 0.194779 | 0.183534 | 0.193479 | 0.193479 | 4,361,049 |
09 Feb 2024 | 0.178980 | 0.184712 | 0.178870 | 0.183951 | 0.183951 | 3,193,639 |
08 Feb 2024 | 0.176805 | 0.180429 | 0.175889 | 0.179016 | 0.179016 | 1,996,720 |
07 Feb 2024 | 0.175716 | 0.177767 | 0.173209 | 0.176868 | 0.176868 | 1,966,609 |
06 Feb 2024 | 0.172906 | 0.180148 | 0.171761 | 0.175654 | 0.175654 | 2,466,717 |
05 Feb 2024 | 0.183887 | 0.185073 | 0.172199 | 0.172668 | 0.172668 | 2,752,121 |
04 Feb 2024 | 0.186773 | 0.187707 | 0.183665 | 0.183846 | 0.183846 | 1,506,051 |
03 Feb 2024 | 0.179274 | 0.187802 | 0.179008 | 0.186817 | 0.186817 | 2,009,749 |
02 Feb 2024 | 0.180263 | 0.181834 | 0.176588 | 0.179263 | 0.179263 | 2,651,219 |
01 Feb 2024 | 0.188633 | 0.191108 | 0.178431 | 0.180264 | 0.180264 | 3,499,051 |
31 Jan 2024 | 0.188164 | 0.194822 | 0.186468 | 0.188766 | 0.188766 | 3,572,640 |
30 Jan 2024 | 0.185799 | 0.191739 | 0.184005 | 0.188148 | 0.188148 | 3,977,924 |
29 Jan 2024 | 0.185090 | 0.214781 | 0.184718 | 0.185926 | 0.185926 | 14,438,681 |
28 Jan 2024 | 0.179411 | 0.185997 | 0.177473 | 0.185357 | 0.185357 | 2,226,506 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |