Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Mar 2024 | 0.675128 | 0.683112 | 0.660802 | 0.681660 | 0.681660 | 81,377,024 |
28 Mar 2024 | 0.665267 | 0.684500 | 0.653356 | 0.675200 | 0.675200 | 88,072,410 |
27 Mar 2024 | 0.691641 | 0.702522 | 0.654597 | 0.665267 | 0.665267 | 110,090,134 |
26 Mar 2024 | 0.665421 | 0.694534 | 0.664777 | 0.691641 | 0.691641 | 131,683,564 |
25 Mar 2024 | 0.651738 | 0.675542 | 0.640069 | 0.665415 | 0.665415 | 120,006,524 |
24 Mar 2024 | 0.633709 | 0.654681 | 0.627278 | 0.651738 | 0.651738 | 68,809,272 |
23 Mar 2024 | 0.622985 | 0.652957 | 0.617882 | 0.633709 | 0.633709 | 81,084,491 |
22 Mar 2024 | 0.633439 | 0.647364 | 0.601007 | 0.622985 | 0.622985 | 103,105,135 |
21 Mar 2024 | 0.639487 | 0.647464 | 0.617811 | 0.633438 | 0.633438 | 106,644,218 |
20 Mar 2024 | 0.569805 | 0.640701 | 0.547365 | 0.639447 | 0.639447 | 149,750,705 |
19 Mar 2024 | 0.618204 | 0.624353 | 0.545333 | 0.569804 | 0.569804 | 169,817,091 |
18 Mar 2024 | 0.645432 | 0.654477 | 0.597034 | 0.618204 | 0.618204 | 109,920,741 |
17 Mar 2024 | 0.624070 | 0.652190 | 0.593364 | 0.645432 | 0.645432 | 122,620,622 |
16 Mar 2024 | 0.688720 | 0.704476 | 0.610755 | 0.624069 | 0.624069 | 149,953,181 |
15 Mar 2024 | 0.744110 | 0.751359 | 0.641911 | 0.688720 | 0.688720 | 211,605,005 |
14 Mar 2024 | 0.760551 | 0.771831 | 0.702400 | 0.744110 | 0.744110 | 184,363,464 |
13 Mar 2024 | 0.767204 | 0.780973 | 0.741241 | 0.760551 | 0.760551 | 132,388,301 |
12 Mar 2024 | 0.779205 | 0.800371 | 0.719704 | 0.767204 | 0.767204 | 200,796,295 |
11 Mar 2024 | 0.770304 | 0.787668 | 0.735532 | 0.779205 | 0.779205 | 222,783,390 |
10 Mar 2024 | 0.753654 | 0.818534 | 0.750747 | 0.770301 | 0.770301 | 369,774,655 |
09 Mar 2024 | 0.708327 | 0.781900 | 0.696668 | 0.753655 | 0.753655 | 334,786,985 |
08 Mar 2024 | 0.694929 | 0.708513 | 0.653718 | 0.708327 | 0.708327 | 185,904,696 |
07 Mar 2024 | 0.654971 | 0.707561 | 0.647749 | 0.694934 | 0.694934 | 221,626,185 |
06 Mar 2024 | 0.613836 | 0.658870 | 0.586440 | 0.654949 | 0.654949 | 238,256,159 |
05 Mar 2024 | 0.664905 | 0.710967 | 0.560216 | 0.613849 | 0.613849 | 379,048,778 |
04 Mar 2024 | 0.656593 | 0.692712 | 0.641839 | 0.664894 | 0.664894 | 243,096,532 |
03 Mar 2024 | 0.682664 | 0.704794 | 0.615940 | 0.656579 | 0.656579 | 303,679,322 |
02 Mar 2024 | 0.664652 | 0.700800 | 0.652327 | 0.682616 | 0.682616 | 222,587,523 |
01 Mar 2024 | 0.656496 | 0.682870 | 0.626756 | 0.664616 | 0.664616 | 260,720,311 |
29 Feb 2024 | 0.572069 | 0.667809 | 0.563056 | 0.656959 | 0.656959 | 273,672,751 |
28 Feb 2024 | 0.565205 | 0.605253 | 0.546177 | 0.572069 | 0.572069 | 220,373,104 |
27 Feb 2024 | 0.537753 | 0.572458 | 0.528156 | 0.565126 | 0.565126 | 181,378,526 |
26 Feb 2024 | 0.514593 | 0.540745 | 0.508812 | 0.537736 | 0.537736 | 178,980,370 |
25 Feb 2024 | 0.501129 | 0.514741 | 0.493594 | 0.514741 | 0.514741 | 67,967,897 |
24 Feb 2024 | 0.480740 | 0.504185 | 0.475369 | 0.501152 | 0.501152 | 82,406,443 |
23 Feb 2024 | 0.487436 | 0.489934 | 0.471828 | 0.480761 | 0.480761 | 75,681,413 |
22 Feb 2024 | 0.479969 | 0.496016 | 0.469482 | 0.487464 | 0.487464 | 77,011,037 |
21 Feb 2024 | 0.499663 | 0.500352 | 0.462993 | 0.479959 | 0.479959 | 71,459,670 |
20 Feb 2024 | 0.515325 | 0.517968 | 0.482703 | 0.499683 | 0.499683 | 101,312,793 |
19 Feb 2024 | 0.503778 | 0.519084 | 0.499575 | 0.515325 | 0.515325 | 100,461,104 |
18 Feb 2024 | 0.487239 | 0.509930 | 0.485654 | 0.503758 | 0.503758 | 87,255,052 |
17 Feb 2024 | 0.497939 | 0.517453 | 0.478554 | 0.487235 | 0.487235 | 95,280,135 |
16 Feb 2024 | 0.504172 | 0.511833 | 0.489329 | 0.497939 | 0.497939 | 81,057,676 |
15 Feb 2024 | 0.487113 | 0.506374 | 0.484027 | 0.504158 | 0.504158 | 108,149,290 |
14 Feb 2024 | 0.468587 | 0.488808 | 0.465982 | 0.487114 | 0.487114 | 78,005,490 |
13 Feb 2024 | 0.484033 | 0.485157 | 0.459709 | 0.468603 | 0.468603 | 68,977,218 |
12 Feb 2024 | 0.470433 | 0.490537 | 0.461839 | 0.484019 | 0.484019 | 79,526,321 |
11 Feb 2024 | 0.461512 | 0.472983 | 0.460417 | 0.470351 | 0.470351 | 60,917,266 |
10 Feb 2024 | 0.466992 | 0.474783 | 0.461254 | 0.461490 | 0.461490 | 57,557,131 |
09 Feb 2024 | 0.449110 | 0.468701 | 0.449110 | 0.466936 | 0.466936 | 76,899,882 |
08 Feb 2024 | 0.446049 | 0.453034 | 0.441627 | 0.449108 | 0.449108 | 56,460,134 |
07 Feb 2024 | 0.431261 | 0.448235 | 0.424285 | 0.446007 | 0.446007 | 48,078,163 |
06 Feb 2024 | 0.434442 | 0.438794 | 0.429589 | 0.431256 | 0.431256 | 38,150,460 |
05 Feb 2024 | 0.430755 | 0.440063 | 0.425281 | 0.434451 | 0.434451 | 37,769,108 |
04 Feb 2024 | 0.439498 | 0.439602 | 0.429816 | 0.430750 | 0.430750 | 27,540,695 |
03 Feb 2024 | 0.440898 | 0.444353 | 0.435931 | 0.439504 | 0.439504 | 36,098,871 |
02 Feb 2024 | 0.435650 | 0.446158 | 0.434106 | 0.440897 | 0.440897 | 46,898,278 |
01 Feb 2024 | 0.431598 | 0.436546 | 0.423519 | 0.435645 | 0.435645 | 51,450,817 |
31 Jan 2024 | 0.445042 | 0.446562 | 0.428786 | 0.431665 | 0.431665 | 57,930,305 |
30 Jan 2024 | 0.458916 | 0.460836 | 0.443923 | 0.445003 | 0.445003 | 60,824,795 |
29 Jan 2024 | 0.445571 | 0.460247 | 0.440008 | 0.458916 | 0.458916 | 44,985,276 |
28 Jan 2024 | 0.454412 | 0.462705 | 0.442541 | 0.445580 | 0.445580 | 43,612,505 |
27 Jan 2024 | 0.451054 | 0.455819 | 0.442735 | 0.454373 | 0.454373 | 41,498,420 |
26 Jan 2024 | 0.433366 | 0.451421 | 0.428981 | 0.451020 | 0.451020 | 52,654,482 |
25 Jan 2024 | 0.439243 | 0.439493 | 0.426360 | 0.433387 | 0.433387 | 47,105,756 |
24 Jan 2024 | 0.424849 | 0.444869 | 0.421538 | 0.439231 | 0.439231 | 66,690,754 |
23 Jan 2024 | 0.441816 | 0.448128 | 0.408260 | 0.424740 | 0.424740 | 90,097,122 |
22 Jan 2024 | 0.474916 | 0.478353 | 0.440231 | 0.441779 | 0.441779 | 78,392,967 |
21 Jan 2024 | 0.473290 | 0.491525 | 0.469769 | 0.474792 | 0.474792 | 73,455,902 |
20 Jan 2024 | 0.467960 | 0.480136 | 0.459501 | 0.473242 | 0.473242 | 76,873,185 |
19 Jan 2024 | 0.439879 | 0.475999 | 0.429008 | 0.467959 | 0.467959 | 137,345,908 |
18 Jan 2024 | 0.462118 | 0.469404 | 0.431779 | 0.439873 | 0.439873 | 77,817,623 |
17 Jan 2024 | 0.463128 | 0.468327 | 0.453384 | 0.462092 | 0.462092 | 63,263,885 |
16 Jan 2024 | 0.451854 | 0.467091 | 0.449856 | 0.463182 | 0.463182 | 67,629,957 |
15 Jan 2024 | 0.445357 | 0.460190 | 0.445357 | 0.451855 | 0.451855 | 65,168,321 |
14 Jan 2024 | 0.467892 | 0.468050 | 0.444893 | 0.445430 | 0.445430 | 68,014,576 |
13 Jan 2024 | 0.461772 | 0.478300 | 0.449334 | 0.467868 | 0.467868 | 80,474,783 |
12 Jan 2024 | 0.485401 | 0.495579 | 0.446743 | 0.461796 | 0.461796 | 118,880,732 |
11 Jan 2024 | 0.464721 | 0.492053 | 0.463484 | 0.485490 | 0.485490 | 127,401,255 |
10 Jan 2024 | 0.433255 | 0.473833 | 0.422269 | 0.464520 | 0.464520 | 104,677,471 |
09 Jan 2024 | 0.453571 | 0.454042 | 0.417152 | 0.433233 | 0.433233 | 55,912,242 |
08 Jan 2024 | 0.426688 | 0.454235 | 0.398112 | 0.453600 | 0.453600 | 85,690,877 |
07 Jan 2024 | 0.453316 | 0.463399 | 0.423969 | 0.426721 | 0.426721 | 46,358,182 |
06 Jan 2024 | 0.461028 | 0.461231 | 0.429477 | 0.453294 | 0.453294 | 66,889,291 |
05 Jan 2024 | 0.476178 | 0.479904 | 0.443325 | 0.461009 | 0.461009 | 97,720,155 |
04 Jan 2024 | 0.467367 | 0.477793 | 0.461241 | 0.476227 | 0.476227 | 97,031,089 |
03 Jan 2024 | 0.528922 | 0.537829 | 0.441809 | 0.467372 | 0.467372 | 146,207,802 |
02 Jan 2024 | 0.539810 | 0.550360 | 0.524876 | 0.528941 | 0.528941 | 90,985,844 |
01 Jan 2024 | 0.520930 | 0.540493 | 0.516956 | 0.539794 | 0.539794 | 87,899,199 |
31 Dec 2023 | 0.516666 | 0.531732 | 0.512425 | 0.520583 | 0.520583 | 75,472,097 |
30 Dec 2023 | 0.515659 | 0.520572 | 0.506211 | 0.516728 | 0.516728 | 67,912,487 |
29 Dec 2023 | 0.530124 | 0.538867 | 0.505610 | 0.515681 | 0.515681 | 109,677,664 |
28 Dec 2023 | 0.555524 | 0.564097 | 0.523568 | 0.530170 | 0.530170 | 99,798,303 |
27 Dec 2023 | 0.559204 | 0.562697 | 0.532477 | 0.555388 | 0.555388 | 106,282,847 |
26 Dec 2023 | 0.560997 | 0.604545 | 0.529904 | 0.559189 | 0.559189 | 239,104,790 |
25 Dec 2023 | 0.541522 | 0.570555 | 0.524064 | 0.561049 | 0.561049 | 192,661,979 |
24 Dec 2023 | 0.514755 | 0.552774 | 0.508309 | 0.541590 | 0.541590 | 147,485,118 |
23 Dec 2023 | 0.528023 | 0.529868 | 0.510431 | 0.514733 | 0.514733 | 70,909,085 |
22 Dec 2023 | 0.521461 | 0.528486 | 0.509479 | 0.528096 | 0.528096 | 83,829,839 |
21 Dec 2023 | 0.501099 | 0.521525 | 0.494846 | 0.521525 | 0.521525 | 90,231,338 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |