Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
11 May 2024 | 0.403147 | 0.407897 | 0.383288 | 0.387572 | 0.387572 | 764,085 |
10 May 2024 | 0.414898 | 0.422404 | 0.400063 | 0.403147 | 0.403147 | 819,909 |
09 May 2024 | 0.401398 | 0.422288 | 0.401144 | 0.414898 | 0.414898 | 511,878 |
08 May 2024 | 0.421924 | 0.438698 | 0.397489 | 0.401398 | 0.401398 | 416,853 |
07 May 2024 | 0.389276 | 0.458457 | 0.387636 | 0.421924 | 0.421924 | 335,843 |
06 May 2024 | 0.416042 | 0.428087 | 0.347631 | 0.389276 | 0.389276 | 367,993 |
05 May 2024 | 0.436570 | 0.453898 | 0.403301 | 0.416042 | 0.416042 | 411,348 |
04 May 2024 | 0.430105 | 0.505001 | 0.314126 | 0.436570 | 0.436570 | 376,588 |
03 May 2024 | 0.475618 | 0.487910 | 0.418274 | 0.430105 | 0.430105 | 373,285 |
02 May 2024 | 0.400057 | 0.533341 | 0.329469 | 0.475618 | 0.475618 | 365,145 |
01 May 2024 | 0.920434 | 0.920434 | 0.261209 | 0.400057 | 0.400057 | 654,607 |
30 Apr 2024 | 1.110217 | 1.115573 | 0.733095 | 0.920434 | 0.920434 | 389,446 |
29 Apr 2024 | 1.546636 | 1.788519 | 0.846874 | 1.110217 | 1.110217 | 780,562 |
28 Apr 2024 | 1.680871 | 1.704101 | 0.989180 | 1.546636 | 1.546636 | 458,703 |
27 Apr 2024 | 0.949895 | 1.713248 | 0.897241 | 1.680871 | 1.680871 | 381,994 |
26 Apr 2024 | 0.767389 | 0.985407 | 0.644064 | 0.949895 | 0.949895 | 364,777 |
25 Apr 2024 | 0.596977 | 0.767433 | 0.596977 | 0.767389 | 0.767389 | 399,417 |
24 Apr 2024 | 0.627247 | 0.633323 | 0.596699 | 0.596977 | 0.596977 | 304,885 |
23 Apr 2024 | 0.610423 | 0.667038 | 0.575471 | 0.627247 | 0.627247 | 396,414 |
22 Apr 2024 | 0.614125 | 0.635539 | 0.593592 | 0.610423 | 0.610423 | 344,528 |
21 Apr 2024 | 0.612836 | 0.648857 | 0.602647 | 0.614125 | 0.614125 | 460,637 |
20 Apr 2024 | 0.646824 | 0.646974 | 0.595438 | 0.612836 | 0.612836 | 125,461 |
19 Apr 2024 | 0.636595 | 0.664179 | 0.612877 | 0.646824 | 0.646824 | 237,669 |
18 Apr 2024 | 0.602760 | 0.650834 | 0.585715 | 0.636595 | 0.636595 | 321,125 |
17 Apr 2024 | 0.647503 | 0.666349 | 0.597818 | 0.602760 | 0.602760 | 281,989 |
16 Apr 2024 | 0.646893 | 0.668974 | 0.531786 | 0.647503 | 0.647503 | 260,593 |
15 Apr 2024 | 0.660535 | 0.690590 | 0.504390 | 0.646893 | 0.646893 | 263,875 |
14 Apr 2024 | 0.509802 | 0.687125 | 0.437853 | 0.660535 | 0.660535 | 226,237 |
13 Apr 2024 | 0.580979 | 0.746502 | 0.423004 | 0.509802 | 0.509802 | 271,399 |
12 Apr 2024 | 0.394665 | 0.582389 | 0.394665 | 0.580979 | 0.580979 | 261,496 |
11 Apr 2024 | 0.340625 | 0.415380 | 0.303550 | 0.394665 | 0.394665 | 251,998 |
10 Apr 2024 | 0.298418 | 0.348568 | 0.274284 | 0.340625 | 0.340625 | 186,313 |
09 Apr 2024 | 0.233158 | 0.378330 | 0.203654 | 0.298418 | 0.298418 | 250,507 |
08 Apr 2024 | 0.192730 | 0.236040 | 0.190938 | 0.233158 | 0.233158 | 282,031 |
07 Apr 2024 | 0.175212 | 0.230650 | 0.155606 | 0.192730 | 0.192730 | 236,864 |
06 Apr 2024 | 0.171662 | 0.391367 | 0.169192 | 0.175212 | 0.175212 | 336,933 |
05 Apr 2024 | 0.202871 | 0.212206 | 0.106630 | 0.171662 | 0.171662 | 240,339 |
04 Apr 2024 | 0.231090 | 0.254545 | 0.185405 | 0.202871 | 0.202871 | 286,845 |
03 Apr 2024 | 0.112281 | 0.277840 | 0.112157 | 0.231090 | 0.231090 | 274,999 |
02 Apr 2024 | 0.094612 | 0.116864 | 0.088821 | 0.112281 | 0.112281 | 270,528 |
01 Apr 2024 | 0.071941 | 0.094691 | 0.067901 | 0.094612 | 0.094612 | 302,263 |
31 Mar 2024 | 0.068489 | 0.072778 | 0.068458 | 0.071941 | 0.071941 | 232,683 |
30 Mar 2024 | 0.069970 | 0.071167 | 0.066174 | 0.068489 | 0.068489 | 291,187 |
29 Mar 2024 | 0.067261 | 0.070549 | 0.065564 | 0.069970 | 0.069970 | 302,312 |
28 Mar 2024 | 0.064853 | 0.067820 | 0.064449 | 0.067261 | 0.067261 | 297,585 |
27 Mar 2024 | 0.067260 | 0.069334 | 0.064551 | 0.064853 | 0.064853 | 76,377 |
26 Mar 2024 | 0.072069 | 0.072340 | 0.066194 | 0.067260 | 0.067260 | 310,340 |
25 Mar 2024 | 0.068609 | 0.072069 | 0.063753 | 0.072069 | 0.072069 | 222,209 |
24 Mar 2024 | 0.070566 | 0.070746 | 0.064637 | 0.068609 | 0.068609 | 302,019 |
23 Mar 2024 | 0.070693 | 0.075173 | 0.070068 | 0.070566 | 0.070566 | 322,483 |
22 Mar 2024 | 0.066692 | 0.075209 | 0.066448 | 0.070693 | 0.070693 | 127,112 |
21 Mar 2024 | 0.069795 | 0.070350 | 0.063326 | 0.066692 | 0.066692 | 310,400 |
20 Mar 2024 | 0.071755 | 0.075651 | 0.069590 | 0.069795 | 0.069795 | 351,233 |
19 Mar 2024 | 0.076581 | 0.077305 | 0.070239 | 0.071755 | 0.071755 | 290,124 |
18 Mar 2024 | 0.084780 | 0.086981 | 0.076581 | 0.076581 | 0.076581 | 255,358 |
17 Mar 2024 | 0.080964 | 0.085183 | 0.078309 | 0.084780 | 0.084780 | 230,433 |
16 Mar 2024 | 0.083031 | 0.084294 | 0.079137 | 0.080964 | 0.080964 | 302,238 |
15 Mar 2024 | 0.079915 | 0.083396 | 0.075812 | 0.083031 | 0.083031 | 305,248 |
14 Mar 2024 | 0.086675 | 0.089200 | 0.076625 | 0.079915 | 0.079915 | 261,974 |
13 Mar 2024 | 0.080876 | 0.086755 | 0.080178 | 0.086675 | 0.086675 | 240,792 |
12 Mar 2024 | 0.076424 | 0.082682 | 0.074800 | 0.080876 | 0.080876 | 446,154 |
11 Mar 2024 | 0.079938 | 0.081100 | 0.075987 | 0.076424 | 0.076424 | 363,320 |
10 Mar 2024 | 0.077209 | 0.091832 | 0.077195 | 0.079938 | 0.079938 | 209,387 |
09 Mar 2024 | 0.074170 | 0.079675 | 0.073066 | 0.077209 | 0.077209 | 367,489 |
08 Mar 2024 | 0.077326 | 0.079604 | 0.073634 | 0.074170 | 0.074170 | 392,429 |
07 Mar 2024 | 0.071158 | 0.078506 | 0.069840 | 0.077326 | 0.077326 | 326,933 |
06 Mar 2024 | 0.072391 | 0.072412 | 0.069097 | 0.071158 | 0.071158 | 309,201 |
05 Mar 2024 | 0.075096 | 0.078740 | 0.070496 | 0.072391 | 0.072391 | 271,858 |
04 Mar 2024 | 0.068115 | 0.078494 | 0.066551 | 0.075096 | 0.075096 | 333,465 |
03 Mar 2024 | 0.057853 | 0.074154 | 0.056987 | 0.068115 | 0.068115 | 217,795 |
02 Mar 2024 | 0.064965 | 0.073106 | 0.057104 | 0.057853 | 0.057853 | 233,795 |
01 Mar 2024 | 0.069527 | 0.078496 | 0.064835 | 0.064965 | 0.064965 | 271,208 |
29 Feb 2024 | 0.067987 | 0.073329 | 0.067658 | 0.069527 | 0.069527 | 283,120 |
28 Feb 2024 | 0.067199 | 0.073495 | 0.066871 | 0.067987 | 0.067987 | 458,453 |
27 Feb 2024 | 0.066160 | 0.073516 | 0.065754 | 0.067199 | 0.067199 | 190,848 |
26 Feb 2024 | 0.066045 | 0.068500 | 0.065749 | 0.066160 | 0.066160 | 341,484 |
25 Feb 2024 | 0.069587 | 0.069663 | 0.061975 | 0.066045 | 0.066045 | 761,009 |
24 Feb 2024 | 0.070597 | 0.071851 | 0.063918 | 0.069587 | 0.069587 | 522,787 |
23 Feb 2024 | 0.073227 | 0.074885 | 0.068661 | 0.070597 | 0.070597 | 79,120 |
22 Feb 2024 | 0.071324 | 0.080787 | 0.071030 | 0.073227 | 0.073227 | 333,308 |
21 Feb 2024 | 0.074726 | 0.074774 | 0.068614 | 0.071324 | 0.071324 | 269,071 |
20 Feb 2024 | 0.081210 | 0.081601 | 0.073960 | 0.074726 | 0.074726 | 334,459 |
19 Feb 2024 | 0.079243 | 0.081595 | 0.078532 | 0.081210 | 0.081210 | 168,509 |
18 Feb 2024 | 0.078275 | 0.080449 | 0.075981 | 0.079243 | 0.079243 | 482,059 |
17 Feb 2024 | 0.079139 | 0.082697 | 0.076107 | 0.078275 | 0.078275 | 493,230 |
16 Feb 2024 | 0.081328 | 0.081993 | 0.078263 | 0.079139 | 0.079139 | 366,282 |
15 Feb 2024 | 0.083366 | 0.086012 | 0.079261 | 0.081328 | 0.081328 | 170,429 |
14 Feb 2024 | 0.078802 | 0.085175 | 0.073534 | 0.083366 | 0.083366 | 4,289 |
13 Feb 2024 | 0.074744 | 0.085232 | 0.073393 | 0.078802 | 0.078802 | 252,648 |
12 Feb 2024 | 0.074962 | 0.078489 | 0.074023 | 0.074744 | 0.074744 | 314,434 |
11 Feb 2024 | 0.073800 | 0.075055 | 0.072711 | 0.074962 | 0.074962 | 381,399 |
10 Feb 2024 | 0.072533 | 0.088739 | 0.072220 | 0.073800 | 0.073800 | 240,804 |
09 Feb 2024 | 0.080189 | 0.090334 | 0.072478 | 0.072533 | 0.072533 | 372,467 |
08 Feb 2024 | 0.080229 | 0.100388 | 0.078825 | 0.080189 | 0.080189 | 386,651 |
07 Feb 2024 | 0.068813 | 0.080298 | 0.067957 | 0.080229 | 0.080229 | 336,743 |
06 Feb 2024 | 0.067508 | 0.069132 | 0.060895 | 0.068813 | 0.068813 | 315,520 |
05 Feb 2024 | 0.065794 | 0.067747 | 0.065515 | 0.067508 | 0.067508 | 312,809 |
04 Feb 2024 | 0.066603 | 0.066876 | 0.065159 | 0.065794 | 0.065794 | 302,720 |
03 Feb 2024 | 0.069575 | 0.069579 | 0.066271 | 0.066603 | 0.066603 | 363,274 |
02 Feb 2024 | 0.069103 | 0.069792 | 0.065374 | 0.069575 | 0.069575 | 352,106 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |