Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 June 2024 | 0.196908 | 0.200619 | 0.193364 | 0.196586 | 0.196586 | 522,620 |
04 June 2024 | 0.181911 | 0.184760 | 0.166357 | 0.173549 | 0.173549 | 639,155 |
03 June 2024 | 0.191167 | 0.191640 | 0.178362 | 0.181911 | 0.181911 | 629,094 |
02 June 2024 | 0.194506 | 0.201590 | 0.189500 | 0.191167 | 0.191167 | 644,851 |
01 June 2024 | 0.190206 | 0.198838 | 0.186396 | 0.194506 | 0.194506 | 718,687 |
31 May 2024 | 0.189023 | 0.195208 | 0.182485 | 0.190206 | 0.190206 | 346,495 |
30 May 2024 | 0.173766 | 0.193164 | 0.172878 | 0.189023 | 0.189023 | 806,384 |
29 May 2024 | 0.207927 | 0.210502 | 0.167901 | 0.173766 | 0.173766 | 454,748 |
28 May 2024 | 0.217546 | 0.223244 | 0.205700 | 0.207927 | 0.207927 | 681,479 |
27 May 2024 | 0.232870 | 0.232870 | 0.216209 | 0.217546 | 0.217546 | 649,067 |
26 May 2024 | 0.226987 | 0.235731 | 0.199325 | 0.232870 | 0.232870 | 553,361 |
25 May 2024 | 0.242369 | 0.244871 | 0.226304 | 0.226987 | 0.226987 | 678,813 |
24 May 2024 | 0.269573 | 0.270521 | 0.225824 | 0.242369 | 0.242369 | 744,165 |
23 May 2024 | 0.284059 | 0.285871 | 0.268586 | 0.269573 | 0.269573 | 652,572 |
22 May 2024 | 0.284996 | 0.290616 | 0.279966 | 0.284059 | 0.284059 | 609,741 |
21 May 2024 | 0.275107 | 0.288922 | 0.275107 | 0.284996 | 0.284996 | 672,193 |
20 May 2024 | 0.282669 | 0.295413 | 0.275107 | 0.275107 | 0.275107 | 586,080 |
19 May 2024 | 0.287070 | 0.289226 | 0.281165 | 0.282669 | 0.282669 | 548,852 |
18 May 2024 | 0.289608 | 0.294512 | 0.279624 | 0.287070 | 0.287070 | 724,995 |
17 May 2024 | 0.303319 | 0.303319 | 0.284655 | 0.289608 | 0.289608 | 608,133 |
16 May 2024 | 0.297454 | 0.313202 | 0.287917 | 0.303319 | 0.303319 | 529,762 |
15 May 2024 | 0.302560 | 0.307053 | 0.260838 | 0.297454 | 0.297454 | 607,621 |
14 May 2024 | 0.313900 | 0.314861 | 0.294632 | 0.302560 | 0.302560 | 459,966 |
13 May 2024 | 0.309236 | 0.322753 | 0.305842 | 0.313900 | 0.313900 | 717,389 |
12 May 2024 | 0.321848 | 0.325692 | 0.300698 | 0.309236 | 0.309236 | 650,342 |
11 May 2024 | 0.331257 | 0.337098 | 0.319386 | 0.321848 | 0.321848 | 654,566 |
10 May 2024 | 0.321296 | 0.338374 | 0.321216 | 0.331257 | 0.331257 | 408,687 |
09 May 2024 | 0.337505 | 0.351451 | 0.318071 | 0.321296 | 0.321296 | 333,666 |
08 May 2024 | 0.309874 | 0.365501 | 0.308568 | 0.337505 | 0.337505 | 268,647 |
07 May 2024 | 0.331755 | 0.340948 | 0.276248 | 0.309874 | 0.309874 | 292,932 |
06 May 2024 | 0.347920 | 0.361729 | 0.321321 | 0.331755 | 0.331755 | 328,012 |
05 May 2024 | 0.342730 | 0.402455 | 0.250339 | 0.347920 | 0.347920 | 300,118 |
04 May 2024 | 0.379280 | 0.388343 | 0.333302 | 0.342730 | 0.342730 | 297,452 |
03 May 2024 | 0.319143 | 0.426845 | 0.262837 | 0.379280 | 0.379280 | 291,183 |
02 May 2024 | 0.737003 | 0.737003 | 0.208561 | 0.319143 | 0.319143 | 522,209 |
01 May 2024 | 0.883967 | 0.888623 | 0.585365 | 0.737003 | 0.737003 | 311,834 |
30 Apr 2024 | 1.236354 | 1.426588 | 0.675554 | 0.883967 | 0.883967 | 621,492 |
29 Apr 2024 | 1.345990 | 1.364592 | 0.782734 | 1.236354 | 1.236354 | 366,679 |
28 Apr 2024 | 0.760586 | 1.371916 | 0.718483 | 1.345990 | 1.345990 | 305,889 |
27 Apr 2024 | 0.613560 | 0.789020 | 0.514984 | 0.760586 | 0.760586 | 292,079 |
26 Apr 2024 | 0.479144 | 0.613526 | 0.479144 | 0.613560 | 0.613560 | 319,351 |
25 Apr 2024 | 0.503640 | 0.508687 | 0.478866 | 0.479144 | 0.479144 | 244,706 |
24 Apr 2024 | 0.494283 | 0.535823 | 0.465489 | 0.503640 | 0.503640 | 318,295 |
23 Apr 2024 | 0.496228 | 0.514593 | 0.480690 | 0.494283 | 0.494283 | 278,977 |
22 Apr 2024 | 0.495461 | 0.524583 | 0.487224 | 0.496228 | 0.496228 | 372,206 |
21 Apr 2024 | 0.522939 | 0.523061 | 0.481395 | 0.495461 | 0.495461 | 101,432 |
20 Apr 2024 | 0.511946 | 0.533155 | 0.493871 | 0.522939 | 0.522939 | 192,149 |
19 Apr 2024 | 0.484014 | 0.522791 | 0.469548 | 0.511946 | 0.511946 | 258,247 |
18 Apr 2024 | 0.520892 | 0.536208 | 0.479999 | 0.484014 | 0.484014 | 226,436 |
17 Apr 2024 | 0.519741 | 0.538322 | 0.427460 | 0.520892 | 0.520892 | 209,637 |
16 Apr 2024 | 0.530135 | 0.553549 | 0.404808 | 0.519741 | 0.519741 | 212,008 |
15 Apr 2024 | 0.409250 | 0.551664 | 0.351491 | 0.530135 | 0.530135 | 181,574 |
14 Apr 2024 | 0.466388 | 0.599263 | 0.339572 | 0.409250 | 0.409250 | 217,869 |
13 Apr 2024 | 0.314359 | 0.467571 | 0.314359 | 0.466388 | 0.466388 | 209,919 |
12 Apr 2024 | 0.271706 | 0.330723 | 0.241914 | 0.314359 | 0.314359 | 200,722 |
11 Apr 2024 | 0.235401 | 0.277946 | 0.216404 | 0.271706 | 0.271706 | 148,616 |
10 Apr 2024 | 0.184205 | 0.298208 | 0.160867 | 0.235401 | 0.235401 | 197,607 |
09 Apr 2024 | 0.152661 | 0.186519 | 0.151343 | 0.184205 | 0.184205 | 222,817 |
08 Apr 2024 | 0.138639 | 0.182505 | 0.123126 | 0.152661 | 0.152661 | 187,619 |
07 Apr 2024 | 0.135830 | 0.309675 | 0.133876 | 0.138639 | 0.138639 | 266,603 |
06 Apr 2024 | 0.160510 | 0.168060 | 0.084683 | 0.135830 | 0.135830 | 190,172 |
05 Apr 2024 | 0.182662 | 0.201228 | 0.146414 | 0.160510 | 0.160510 | 226,950 |
04 Apr 2024 | 0.089281 | 0.219620 | 0.089195 | 0.182662 | 0.182662 | 217,368 |
03 Apr 2024 | 0.075412 | 0.092924 | 0.070802 | 0.089281 | 0.089281 | 215,113 |
02 Apr 2024 | 0.056925 | 0.075457 | 0.053841 | 0.075412 | 0.075412 | 240,923 |
01 Apr 2024 | 0.054244 | 0.057576 | 0.054231 | 0.056925 | 0.056925 | 184,117 |
31 Mar 2024 | 0.055420 | 0.056377 | 0.052421 | 0.054244 | 0.054244 | 230,624 |
30 Mar 2024 | 0.053292 | 0.055876 | 0.051979 | 0.055420 | 0.055420 | 239,446 |
29 Mar 2024 | 0.051402 | 0.053753 | 0.051113 | 0.053292 | 0.053292 | 235,781 |
28 Mar 2024 | 0.053263 | 0.054951 | 0.051068 | 0.051402 | 0.051402 | 60,536 |
27 Mar 2024 | 0.057033 | 0.057220 | 0.052417 | 0.053263 | 0.053263 | 245,758 |
26 Mar 2024 | 0.054462 | 0.057033 | 0.050434 | 0.057033 | 0.057033 | 175,849 |
25 Mar 2024 | 0.056000 | 0.056148 | 0.051296 | 0.054462 | 0.054462 | 239,744 |
24 Mar 2024 | 0.056101 | 0.059656 | 0.055605 | 0.056000 | 0.056000 | 255,919 |
23 Mar 2024 | 0.052678 | 0.059720 | 0.052439 | 0.056101 | 0.056101 | 100,874 |
22 Mar 2024 | 0.054536 | 0.055053 | 0.050036 | 0.052678 | 0.052678 | 245,177 |
21 Mar 2024 | 0.056423 | 0.059487 | 0.054396 | 0.054536 | 0.054536 | 274,444 |
20 Mar 2024 | 0.060174 | 0.060772 | 0.055424 | 0.056423 | 0.056423 | 228,133 |
19 Mar 2024 | 0.066593 | 0.068298 | 0.060174 | 0.060174 | 0.060174 | 200,651 |
18 Mar 2024 | 0.063596 | 0.066894 | 0.061511 | 0.066593 | 0.066593 | 181,001 |
17 Mar 2024 | 0.065210 | 0.066212 | 0.062161 | 0.063596 | 0.063596 | 237,403 |
16 Mar 2024 | 0.062702 | 0.065496 | 0.059444 | 0.065210 | 0.065210 | 239,729 |
15 Mar 2024 | 0.067708 | 0.069744 | 0.059914 | 0.062702 | 0.062702 | 205,547 |
14 Mar 2024 | 0.063209 | 0.067777 | 0.062639 | 0.067708 | 0.067708 | 188,100 |
13 Mar 2024 | 0.059621 | 0.064653 | 0.058401 | 0.063209 | 0.063209 | 348,693 |
12 Mar 2024 | 0.062182 | 0.063085 | 0.059312 | 0.059621 | 0.059621 | 283,438 |
11 Mar 2024 | 0.060047 | 0.071420 | 0.060037 | 0.062182 | 0.062182 | 162,876 |
10 Mar 2024 | 0.057684 | 0.061966 | 0.056826 | 0.060047 | 0.060047 | 285,806 |
09 Mar 2024 | 0.060350 | 0.062150 | 0.057315 | 0.057684 | 0.057684 | 305,202 |
08 Mar 2024 | 0.055872 | 0.061292 | 0.054833 | 0.060350 | 0.060350 | 255,155 |
07 Mar 2024 | 0.056980 | 0.057039 | 0.054395 | 0.055872 | 0.055872 | 242,780 |
06 Mar 2024 | 0.059179 | 0.062083 | 0.055471 | 0.056980 | 0.056980 | 213,982 |
05 Mar 2024 | 0.053801 | 0.061827 | 0.052524 | 0.059179 | 0.059179 | 262,786 |
04 Mar 2024 | 0.045709 | 0.058588 | 0.045027 | 0.053801 | 0.053801 | 172,026 |
03 Mar 2024 | 0.051328 | 0.057760 | 0.045117 | 0.045709 | 0.045709 | 184,716 |
02 Mar 2024 | 0.055064 | 0.062064 | 0.051225 | 0.051328 | 0.051328 | 214,275 |
01 Mar 2024 | 0.053697 | 0.057964 | 0.053403 | 0.055064 | 0.055064 | 224,222 |
29 Feb 2024 | 0.052993 | 0.058167 | 0.052744 | 0.053697 | 0.053697 | 362,092 |
28 Feb 2024 | 0.052161 | 0.057942 | 0.051836 | 0.052993 | 0.052993 | 150,502 |
27 Feb 2024 | 0.052126 | 0.054027 | 0.051836 | 0.052161 | 0.052161 | 269,228 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |