Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.219028 | 0.223323 | 0.218495 | 0.218921 | 0.218921 | 33,708,396 |
02 May 2024 | 0.215145 | 0.221648 | 0.207833 | 0.219030 | 0.219030 | 34,527,452 |
01 May 2024 | 0.213949 | 0.217264 | 0.200570 | 0.215145 | 0.215145 | 63,703,122 |
30 Apr 2024 | 0.231773 | 0.234578 | 0.208359 | 0.213949 | 0.213949 | 58,000,781 |
29 Apr 2024 | 0.237740 | 0.241584 | 0.226860 | 0.231772 | 0.231772 | 34,722,343 |
28 Apr 2024 | 0.242628 | 0.248284 | 0.237200 | 0.237740 | 0.237740 | 22,893,403 |
27 Apr 2024 | 0.242217 | 0.246182 | 0.232307 | 0.242628 | 0.242628 | 32,234,019 |
26 Apr 2024 | 0.247910 | 0.248962 | 0.240250 | 0.242217 | 0.242217 | 29,895,331 |
25 Apr 2024 | 0.245618 | 0.253671 | 0.237017 | 0.247910 | 0.247910 | 41,903,558 |
24 Apr 2024 | 0.262020 | 0.268130 | 0.243630 | 0.245641 | 0.245641 | 56,256,154 |
23 Apr 2024 | 0.255271 | 0.265086 | 0.252052 | 0.262020 | 0.262020 | 53,856,602 |
22 Apr 2024 | 0.249966 | 0.258063 | 0.246683 | 0.255271 | 0.255271 | 56,359,538 |
21 Apr 2024 | 0.255782 | 0.256605 | 0.244594 | 0.249968 | 0.249968 | 35,234,018 |
20 Apr 2024 | 0.236048 | 0.258516 | 0.233414 | 0.255782 | 0.255782 | 43,165,340 |
19 Apr 2024 | 0.239455 | 0.241939 | 0.216708 | 0.236048 | 0.236048 | 64,098,368 |
18 Apr 2024 | 0.233479 | 0.240433 | 0.223595 | 0.239455 | 0.239455 | 57,256,835 |
17 Apr 2024 | 0.231762 | 0.239891 | 0.223617 | 0.233440 | 0.233440 | 88,048,716 |
16 Apr 2024 | 0.237123 | 0.238301 | 0.218567 | 0.231763 | 0.231763 | 81,607,912 |
15 Apr 2024 | 0.261738 | 0.271229 | 0.228656 | 0.237123 | 0.237123 | 168,546,347 |
14 Apr 2024 | 0.247104 | 0.264985 | 0.229955 | 0.261738 | 0.261738 | 209,606,572 |
13 Apr 2024 | 0.242916 | 0.270719 | 0.209667 | 0.247104 | 0.247104 | 344,097,872 |
12 Apr 2024 | 0.285872 | 0.293189 | 0.230191 | 0.242916 | 0.242916 | 149,678,268 |
11 Apr 2024 | 0.295310 | 0.299722 | 0.280372 | 0.285872 | 0.285872 | 98,689,634 |
10 Apr 2024 | 0.302794 | 0.304284 | 0.285367 | 0.295310 | 0.295310 | 102,447,319 |
09 Apr 2024 | 0.333719 | 0.335043 | 0.301634 | 0.302794 | 0.302794 | 129,738,884 |
08 Apr 2024 | 0.319682 | 0.336642 | 0.314617 | 0.333719 | 0.333719 | 89,198,668 |
07 Apr 2024 | 0.307599 | 0.322459 | 0.306472 | 0.319682 | 0.319682 | 59,350,124 |
06 Apr 2024 | 0.306052 | 0.313625 | 0.301416 | 0.307599 | 0.307599 | 48,460,998 |
05 Apr 2024 | 0.311907 | 0.311960 | 0.292679 | 0.306052 | 0.306052 | 61,040,221 |
04 Apr 2024 | 0.298804 | 0.317452 | 0.293419 | 0.311911 | 0.311911 | 61,239,519 |
03 Apr 2024 | 0.305120 | 0.315779 | 0.291893 | 0.298804 | 0.298804 | 96,943,609 |
02 Apr 2024 | 0.342392 | 0.342405 | 0.304781 | 0.305120 | 0.305120 | 126,908,986 |
01 Apr 2024 | 0.371185 | 0.382611 | 0.331790 | 0.342392 | 0.342392 | 150,391,416 |
31 Mar 2024 | 0.369551 | 0.379350 | 0.361396 | 0.371186 | 0.371186 | 74,321,099 |
30 Mar 2024 | 0.401446 | 0.403249 | 0.364100 | 0.369551 | 0.369551 | 136,558,788 |
29 Mar 2024 | 0.400618 | 0.406062 | 0.366920 | 0.401446 | 0.401446 | 292,038,114 |
28 Mar 2024 | 0.349995 | 0.443271 | 0.348089 | 0.400618 | 0.400618 | 822,179,015 |
27 Mar 2024 | 0.351811 | 0.365444 | 0.336135 | 0.349995 | 0.349995 | 201,334,225 |
26 Mar 2024 | 0.331833 | 0.354012 | 0.329778 | 0.351811 | 0.351811 | 184,697,037 |
25 Mar 2024 | 0.298933 | 0.336541 | 0.297993 | 0.331833 | 0.331833 | 238,794,800 |
24 Mar 2024 | 0.288276 | 0.300108 | 0.286827 | 0.298933 | 0.298933 | 38,408,119 |
23 Mar 2024 | 0.284982 | 0.297054 | 0.281840 | 0.288276 | 0.288276 | 44,387,643 |
22 Mar 2024 | 0.290138 | 0.298123 | 0.274388 | 0.284982 | 0.284982 | 64,988,807 |
21 Mar 2024 | 0.285315 | 0.297946 | 0.280480 | 0.290137 | 0.290137 | 74,691,453 |
20 Mar 2024 | 0.261707 | 0.286363 | 0.251474 | 0.285315 | 0.285315 | 96,182,686 |
19 Mar 2024 | 0.290469 | 0.293726 | 0.253382 | 0.261707 | 0.261707 | 144,443,416 |
18 Mar 2024 | 0.313076 | 0.314120 | 0.283765 | 0.290469 | 0.290469 | 85,147,508 |
17 Mar 2024 | 0.306580 | 0.317303 | 0.287147 | 0.313076 | 0.313076 | 87,609,780 |
16 Mar 2024 | 0.332712 | 0.351870 | 0.300495 | 0.306580 | 0.306580 | 122,090,207 |
15 Mar 2024 | 0.354999 | 0.359374 | 0.307107 | 0.332712 | 0.332712 | 165,197,206 |
14 Mar 2024 | 0.373883 | 0.376676 | 0.335011 | 0.355000 | 0.355000 | 154,982,600 |
13 Mar 2024 | 0.369357 | 0.387971 | 0.362784 | 0.373883 | 0.373883 | 130,615,842 |
12 Mar 2024 | 0.371756 | 0.379904 | 0.352925 | 0.369357 | 0.369357 | 255,808,500 |
11 Mar 2024 | 0.382905 | 0.382905 | 0.356789 | 0.371756 | 0.371756 | 279,363,000 |
10 Mar 2024 | 0.341168 | 0.407965 | 0.333315 | 0.382904 | 0.382904 | 578,040,276 |
09 Mar 2024 | 0.301415 | 0.352402 | 0.297940 | 0.341167 | 0.341167 | 257,410,711 |
08 Mar 2024 | 0.318690 | 0.319689 | 0.287478 | 0.301415 | 0.301415 | 154,285,551 |
07 Mar 2024 | 0.307217 | 0.319681 | 0.304201 | 0.318695 | 0.318695 | 114,472,590 |
06 Mar 2024 | 0.294769 | 0.313819 | 0.282623 | 0.307208 | 0.307208 | 145,368,696 |
05 Mar 2024 | 0.313862 | 0.341786 | 0.260985 | 0.294779 | 0.294779 | 304,786,262 |
04 Mar 2024 | 0.318204 | 0.322869 | 0.301020 | 0.313843 | 0.313843 | 137,180,530 |
03 Mar 2024 | 0.341042 | 0.346418 | 0.296110 | 0.318190 | 0.318190 | 208,103,220 |
02 Mar 2024 | 0.329864 | 0.340919 | 0.326486 | 0.340919 | 0.340919 | 102,233,235 |
01 Mar 2024 | 0.307822 | 0.329844 | 0.303789 | 0.329844 | 0.329844 | 98,801,919 |
29 Feb 2024 | 0.287194 | 0.313245 | 0.282866 | 0.307673 | 0.307673 | 161,291,012 |
28 Feb 2024 | 0.291323 | 0.299568 | 0.266097 | 0.287252 | 0.287252 | 147,782,988 |
27 Feb 2024 | 0.279652 | 0.293748 | 0.274188 | 0.291351 | 0.291351 | 82,169,770 |
26 Feb 2024 | 0.267132 | 0.279652 | 0.263537 | 0.279652 | 0.279652 | 72,707,691 |
25 Feb 2024 | 0.266672 | 0.267509 | 0.263144 | 0.267131 | 0.267131 | 24,509,402 |
24 Feb 2024 | 0.259941 | 0.268027 | 0.255008 | 0.266672 | 0.266672 | 32,736,374 |
23 Feb 2024 | 0.264108 | 0.266655 | 0.254857 | 0.259955 | 0.259955 | 45,447,082 |
22 Feb 2024 | 0.267580 | 0.272938 | 0.259718 | 0.264087 | 0.264087 | 55,193,557 |
21 Feb 2024 | 0.284909 | 0.284976 | 0.257988 | 0.267571 | 0.267571 | 72,938,517 |
20 Feb 2024 | 0.288052 | 0.288669 | 0.269182 | 0.284904 | 0.284904 | 71,694,725 |
19 Feb 2024 | 0.280186 | 0.288925 | 0.277755 | 0.288053 | 0.288053 | 54,420,237 |
18 Feb 2024 | 0.269071 | 0.281535 | 0.267137 | 0.280176 | 0.280176 | 42,411,336 |
17 Feb 2024 | 0.273488 | 0.279619 | 0.259270 | 0.269068 | 0.269068 | 49,002,860 |
16 Feb 2024 | 0.273015 | 0.279850 | 0.268203 | 0.273475 | 0.273475 | 51,615,433 |
15 Feb 2024 | 0.268903 | 0.276374 | 0.264683 | 0.273010 | 0.273010 | 58,275,310 |
14 Feb 2024 | 0.261617 | 0.270086 | 0.261617 | 0.268900 | 0.268900 | 65,755,633 |
13 Feb 2024 | 0.258365 | 0.266873 | 0.252535 | 0.261584 | 0.261584 | 69,137,537 |
12 Feb 2024 | 0.250768 | 0.259787 | 0.244560 | 0.258381 | 0.258381 | 47,296,452 |
11 Feb 2024 | 0.251857 | 0.254952 | 0.248552 | 0.250717 | 0.250717 | 35,044,755 |
10 Feb 2024 | 0.253572 | 0.257368 | 0.248064 | 0.251872 | 0.251872 | 21,959,675 |
09 Feb 2024 | 0.243883 | 0.255378 | 0.243883 | 0.253567 | 0.253567 | 31,252,940 |
08 Feb 2024 | 0.241106 | 0.249064 | 0.240764 | 0.243890 | 0.243890 | 31,748,618 |
07 Feb 2024 | 0.235856 | 0.243128 | 0.231933 | 0.241097 | 0.241097 | 33,001,724 |
06 Feb 2024 | 0.243477 | 0.244387 | 0.234608 | 0.235859 | 0.235859 | 31,200,799 |
05 Feb 2024 | 0.245524 | 0.250766 | 0.240552 | 0.243474 | 0.243474 | 21,020,833 |
04 Feb 2024 | 0.254995 | 0.254995 | 0.244670 | 0.245529 | 0.245529 | 16,555,351 |
03 Feb 2024 | 0.255646 | 0.258231 | 0.250708 | 0.254998 | 0.254998 | 15,579,306 |
02 Feb 2024 | 0.249943 | 0.257035 | 0.249285 | 0.255649 | 0.255649 | 22,775,705 |
01 Feb 2024 | 0.252420 | 0.255165 | 0.243139 | 0.249939 | 0.249939 | 31,386,290 |
31 Jan 2024 | 0.263337 | 0.263981 | 0.250235 | 0.252420 | 0.252420 | 33,993,801 |
30 Jan 2024 | 0.270928 | 0.274215 | 0.262982 | 0.263337 | 0.263337 | 32,879,020 |
29 Jan 2024 | 0.260446 | 0.271934 | 0.258898 | 0.270928 | 0.270928 | 32,789,799 |
28 Jan 2024 | 0.267074 | 0.271632 | 0.258319 | 0.260424 | 0.260424 | 36,782,481 |
27 Jan 2024 | 0.266400 | 0.271098 | 0.262992 | 0.267095 | 0.267095 | 24,992,450 |
26 Jan 2024 | 0.254599 | 0.266933 | 0.250772 | 0.266403 | 0.266403 | 30,218,899 |
25 Jan 2024 | 0.262989 | 0.263392 | 0.251077 | 0.254617 | 0.254617 | 31,241,018 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |