Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Mar 2024 | 0.407353 | 0.437963 | 0.402194 | 0.437963 | 0.437963 | 9,121,370 |
28 Mar 2024 | 0.408034 | 0.524482 | 0.396986 | 0.407507 | 0.407507 | 28,597,556 |
27 Mar 2024 | 0.393655 | 0.416161 | 0.390359 | 0.407643 | 0.407643 | 6,238,763 |
26 Mar 2024 | 0.384172 | 0.405577 | 0.380248 | 0.393404 | 0.393404 | 5,248,024 |
25 Mar 2024 | 0.367509 | 0.391302 | 0.365222 | 0.383467 | 0.383467 | 4,303,116 |
24 Mar 2024 | 0.353542 | 0.370699 | 0.351103 | 0.368485 | 0.368485 | 3,556,022 |
23 Mar 2024 | 0.354297 | 0.370204 | 0.352727 | 0.352760 | 0.352760 | 4,750,644 |
22 Mar 2024 | 0.341480 | 0.354503 | 0.328601 | 0.353951 | 0.353951 | 3,300,685 |
21 Mar 2024 | 0.337524 | 0.357188 | 0.331059 | 0.341413 | 0.341413 | 3,659,653 |
20 Mar 2024 | 0.318004 | 0.341190 | 0.298504 | 0.337076 | 0.337076 | 4,871,692 |
19 Mar 2024 | 0.357301 | 0.409601 | 0.315732 | 0.318004 | 0.318004 | 25,220,656 |
18 Mar 2024 | 0.335716 | 0.378119 | 0.311954 | 0.357843 | 0.357843 | 8,566,307 |
17 Mar 2024 | 0.327780 | 0.344217 | 0.313423 | 0.336230 | 0.336230 | 2,397,292 |
16 Mar 2024 | 0.361335 | 0.370890 | 0.316278 | 0.328029 | 0.328029 | 2,669,871 |
15 Mar 2024 | 0.376450 | 0.380807 | 0.341479 | 0.361408 | 0.361408 | 3,843,081 |
14 Mar 2024 | 0.390111 | 0.397012 | 0.357220 | 0.376953 | 0.376953 | 4,320,047 |
13 Mar 2024 | 0.377543 | 0.394493 | 0.370226 | 0.389988 | 0.389988 | 3,957,160 |
12 Mar 2024 | 0.371861 | 0.433551 | 0.353443 | 0.377101 | 0.377101 | 13,579,993 |
11 Mar 2024 | 0.345152 | 0.383608 | 0.335803 | 0.369145 | 0.369145 | 4,201,189 |
10 Mar 2024 | 0.361891 | 0.365591 | 0.339009 | 0.345109 | 0.345109 | 2,949,781 |
09 Mar 2024 | 0.350786 | 0.366968 | 0.348114 | 0.361891 | 0.361891 | 2,557,423 |
08 Mar 2024 | 0.348689 | 0.353878 | 0.333853 | 0.351068 | 0.351068 | 2,682,608 |
07 Mar 2024 | 0.340290 | 0.349970 | 0.330337 | 0.349234 | 0.349234 | 2,957,670 |
06 Mar 2024 | 0.322589 | 0.344541 | 0.312349 | 0.341139 | 0.341139 | 3,364,676 |
05 Mar 2024 | 0.353285 | 0.365511 | 0.303428 | 0.322593 | 0.322593 | 5,086,163 |
04 Mar 2024 | 0.352310 | 0.359404 | 0.340329 | 0.353264 | 0.353264 | 3,940,215 |
03 Mar 2024 | 0.364721 | 0.366171 | 0.340982 | 0.352238 | 0.352238 | 2,834,892 |
02 Mar 2024 | 0.345528 | 0.364704 | 0.342394 | 0.364620 | 0.364620 | 2,640,580 |
01 Mar 2024 | 0.333401 | 0.348892 | 0.331103 | 0.345013 | 0.345013 | 2,168,181 |
29 Feb 2024 | 0.326255 | 0.342657 | 0.323267 | 0.333557 | 0.333557 | 3,409,374 |
28 Feb 2024 | 0.335134 | 0.360117 | 0.313987 | 0.327225 | 0.327225 | 5,400,982 |
27 Feb 2024 | 0.320679 | 0.337796 | 0.319334 | 0.334863 | 0.334863 | 2,002,845 |
26 Feb 2024 | 0.319461 | 0.330315 | 0.315807 | 0.320679 | 0.320679 | 2,683,312 |
25 Feb 2024 | 0.311413 | 0.321600 | 0.308677 | 0.319677 | 0.319677 | 1,341,715 |
24 Feb 2024 | 0.304431 | 0.313442 | 0.301955 | 0.311413 | 0.311413 | 731,319 |
23 Feb 2024 | 0.305007 | 0.310787 | 0.300161 | 0.304626 | 0.304626 | 1,056,572 |
22 Feb 2024 | 0.296041 | 0.310141 | 0.289815 | 0.305121 | 0.305121 | 1,254,081 |
21 Feb 2024 | 0.306292 | 0.309209 | 0.288613 | 0.295968 | 0.295968 | 1,193,802 |
20 Feb 2024 | 0.306431 | 0.314591 | 0.293233 | 0.306036 | 0.306036 | 1,706,127 |
19 Feb 2024 | 0.293600 | 0.307201 | 0.293264 | 0.306431 | 0.306431 | 1,119,073 |
18 Feb 2024 | 0.290266 | 0.296157 | 0.290110 | 0.293362 | 0.293362 | 771,597 |
17 Feb 2024 | 0.286759 | 0.293979 | 0.284518 | 0.290330 | 0.290330 | 988,104 |
16 Feb 2024 | 0.294359 | 0.298569 | 0.282777 | 0.286609 | 0.286609 | 895,967 |
15 Feb 2024 | 0.285343 | 0.294762 | 0.284812 | 0.293795 | 0.293795 | 1,122,670 |
14 Feb 2024 | 0.277462 | 0.287869 | 0.275574 | 0.285412 | 0.285412 | 1,209,188 |
13 Feb 2024 | 0.282743 | 0.286398 | 0.276209 | 0.277464 | 0.277464 | 1,469,008 |
12 Feb 2024 | 0.281405 | 0.304152 | 0.272100 | 0.282445 | 0.282445 | 8,736,328 |
11 Feb 2024 | 0.261498 | 0.292990 | 0.259103 | 0.280885 | 0.280885 | 5,101,510 |
10 Feb 2024 | 0.267741 | 0.320165 | 0.260484 | 0.261356 | 0.261356 | 16,733,448 |
09 Feb 2024 | 0.250071 | 0.275648 | 0.250068 | 0.267735 | 0.267735 | 2,051,771 |
08 Feb 2024 | 0.252066 | 0.253721 | 0.249864 | 0.250071 | 0.250071 | 640,363 |
07 Feb 2024 | 0.245672 | 0.253885 | 0.244700 | 0.252340 | 0.252340 | 822,928 |
06 Feb 2024 | 0.245264 | 0.248083 | 0.243561 | 0.245672 | 0.245672 | 609,148 |
05 Feb 2024 | 0.248926 | 0.252208 | 0.243503 | 0.244809 | 0.244809 | 663,741 |
04 Feb 2024 | 0.243661 | 0.253536 | 0.241189 | 0.248926 | 0.248926 | 1,197,825 |
03 Feb 2024 | 0.246764 | 0.248492 | 0.243150 | 0.243426 | 0.243426 | 382,983 |
02 Feb 2024 | 0.244014 | 0.255727 | 0.242530 | 0.247438 | 0.247438 | 1,053,502 |
01 Feb 2024 | 0.241713 | 0.247695 | 0.238658 | 0.244014 | 0.244014 | 686,146 |
31 Jan 2024 | 0.246729 | 0.248693 | 0.240469 | 0.242287 | 0.242287 | 572,787 |
30 Jan 2024 | 0.251269 | 0.252541 | 0.246144 | 0.246725 | 0.246725 | 568,174 |
29 Jan 2024 | 0.247709 | 0.253839 | 0.245765 | 0.251269 | 0.251269 | 713,811 |
28 Jan 2024 | 0.253586 | 0.288178 | 0.246504 | 0.247911 | 0.247911 | 4,960,714 |
27 Jan 2024 | 0.249385 | 0.267365 | 0.248747 | 0.253754 | 0.253754 | 1,843,776 |
26 Jan 2024 | 0.242061 | 0.251376 | 0.239408 | 0.249380 | 0.249380 | 675,401 |
25 Jan 2024 | 0.239755 | 0.242973 | 0.233601 | 0.242130 | 0.242130 | 616,736 |
24 Jan 2024 | 0.235900 | 0.241418 | 0.233206 | 0.239755 | 0.239755 | 445,966 |
23 Jan 2024 | 0.238686 | 0.241802 | 0.226727 | 0.235697 | 0.235697 | 672,490 |
22 Jan 2024 | 0.253038 | 0.254342 | 0.238605 | 0.238686 | 0.238686 | 802,910 |
21 Jan 2024 | 0.252649 | 0.256719 | 0.251592 | 0.253215 | 0.253215 | 518,099 |
20 Jan 2024 | 0.245948 | 0.254325 | 0.245250 | 0.252649 | 0.252649 | 525,453 |
19 Jan 2024 | 0.246027 | 0.251434 | 0.236180 | 0.246169 | 0.246169 | 926,133 |
18 Jan 2024 | 0.264876 | 0.302412 | 0.243537 | 0.246023 | 0.246023 | 8,521,007 |
17 Jan 2024 | 0.257571 | 0.272293 | 0.253112 | 0.263292 | 0.263292 | 1,288,856 |
16 Jan 2024 | 0.253543 | 0.260819 | 0.253478 | 0.257571 | 0.257571 | 528,209 |
15 Jan 2024 | 0.251401 | 0.258980 | 0.251290 | 0.253573 | 0.253573 | 371,990 |
14 Jan 2024 | 0.262021 | 0.262685 | 0.251212 | 0.251405 | 0.251405 | 596,850 |
13 Jan 2024 | 0.261051 | 0.264863 | 0.256290 | 0.262191 | 0.262191 | 309,633 |
12 Jan 2024 | 0.270072 | 0.275381 | 0.253864 | 0.260911 | 0.260911 | 817,201 |
11 Jan 2024 | 0.264125 | 0.277274 | 0.263991 | 0.270012 | 0.270012 | 1,010,903 |
10 Jan 2024 | 0.252448 | 0.268807 | 0.248872 | 0.264064 | 0.264064 | 790,598 |
09 Jan 2024 | 0.263678 | 0.264335 | 0.245421 | 0.252369 | 0.252369 | 543,831 |
08 Jan 2024 | 0.257497 | 0.266596 | 0.242724 | 0.263591 | 0.263591 | 998,994 |
07 Jan 2024 | 0.269449 | 0.271492 | 0.256100 | 0.257485 | 0.257485 | 501,639 |
06 Jan 2024 | 0.275144 | 0.276200 | 0.264001 | 0.269449 | 0.269449 | 503,095 |
05 Jan 2024 | 0.283621 | 0.284075 | 0.266932 | 0.275094 | 0.275094 | 712,634 |
04 Jan 2024 | 0.275402 | 0.285010 | 0.269907 | 0.283610 | 0.283610 | 664,605 |
03 Jan 2024 | 0.300633 | 0.303965 | 0.269804 | 0.275424 | 0.275424 | 1,214,809 |
02 Jan 2024 | 0.306947 | 0.309598 | 0.299598 | 0.300592 | 0.300592 | 780,991 |
01 Jan 2024 | 0.294438 | 0.308390 | 0.291678 | 0.306924 | 0.306924 | 768,888 |
31 Dec 2023 | 0.299541 | 0.302803 | 0.293103 | 0.294470 | 0.294470 | 715,957 |
30 Dec 2023 | 0.303224 | 0.305354 | 0.298367 | 0.299612 | 0.299612 | 522,752 |
29 Dec 2023 | 0.306553 | 0.310605 | 0.300176 | 0.303207 | 0.303207 | 1,133,980 |
28 Dec 2023 | 0.316778 | 0.320591 | 0.305261 | 0.306585 | 0.306585 | 1,243,795 |
27 Dec 2023 | 0.309808 | 0.324073 | 0.303791 | 0.316713 | 0.316713 | 2,010,550 |
26 Dec 2023 | 0.302624 | 0.313139 | 0.296322 | 0.309822 | 0.309822 | 2,043,477 |
25 Dec 2023 | 0.290958 | 0.303799 | 0.289588 | 0.302700 | 0.302700 | 1,220,429 |
24 Dec 2023 | 0.286285 | 0.298479 | 0.286285 | 0.290960 | 0.290960 | 1,417,628 |
23 Dec 2023 | 0.292189 | 0.292204 | 0.284584 | 0.286292 | 0.286292 | 809,280 |
22 Dec 2023 | 0.280916 | 0.293421 | 0.278634 | 0.292169 | 0.292169 | 1,423,831 |
21 Dec 2023 | 0.278504 | 0.282667 | 0.275257 | 0.280899 | 0.280899 | 660,888 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |