Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.316449 | 0.320855 | 0.289285 | 0.299201 | 0.299201 | 89,648,184 |
01 May 2024 | 0.295912 | 0.328898 | 0.257755 | 0.316391 | 0.316391 | 85,438,414 |
30 Apr 2024 | 0.280376 | 0.312137 | 0.268194 | 0.295912 | 0.295912 | 100,040,159 |
29 Apr 2024 | 0.280328 | 0.288570 | 0.263222 | 0.280376 | 0.280376 | 12,008,086 |
28 Apr 2024 | 0.290117 | 0.293361 | 0.278325 | 0.280328 | 0.280328 | 5,175,431 |
27 Apr 2024 | 0.295453 | 0.297147 | 0.277041 | 0.290117 | 0.290117 | 6,229,146 |
26 Apr 2024 | 0.307677 | 0.314308 | 0.292204 | 0.295453 | 0.295453 | 10,945,374 |
25 Apr 2024 | 0.306084 | 0.324412 | 0.288071 | 0.307677 | 0.307677 | 29,454,507 |
24 Apr 2024 | 0.329633 | 0.375832 | 0.300426 | 0.306078 | 0.306078 | 132,072,454 |
23 Apr 2024 | 0.282744 | 0.349593 | 0.275935 | 0.329633 | 0.329633 | 49,941,223 |
22 Apr 2024 | 0.273856 | 0.290832 | 0.271199 | 0.282744 | 0.282744 | 4,932,630 |
21 Apr 2024 | 0.291621 | 0.292970 | 0.268016 | 0.273856 | 0.273856 | 6,155,586 |
20 Apr 2024 | 0.259134 | 0.294232 | 0.255212 | 0.291621 | 0.291621 | 18,009,823 |
19 Apr 2024 | 0.258603 | 0.278126 | 0.238069 | 0.259134 | 0.259134 | 12,332,020 |
18 Apr 2024 | 0.245510 | 0.268815 | 0.235940 | 0.258603 | 0.258603 | 8,569,802 |
17 Apr 2024 | 0.251991 | 0.262334 | 0.234356 | 0.245510 | 0.245510 | 5,717,117 |
16 Apr 2024 | 0.252123 | 0.265072 | 0.236336 | 0.251991 | 0.251991 | 10,743,095 |
15 Apr 2024 | 0.262602 | 0.278584 | 0.241868 | 0.252123 | 0.252123 | 12,068,279 |
14 Apr 2024 | 0.248397 | 0.269121 | 0.231301 | 0.262602 | 0.262602 | 11,115,634 |
13 Apr 2024 | 0.295794 | 0.298233 | 0.217726 | 0.248397 | 0.248397 | 16,814,492 |
12 Apr 2024 | 0.348174 | 0.376523 | 0.268909 | 0.295794 | 0.295794 | 53,342,532 |
11 Apr 2024 | 0.325634 | 0.354510 | 0.319482 | 0.348174 | 0.348174 | 19,938,018 |
10 Apr 2024 | 0.324171 | 0.336689 | 0.306091 | 0.325634 | 0.325634 | 7,078,806 |
09 Apr 2024 | 0.333772 | 0.344286 | 0.320410 | 0.324171 | 0.324171 | 10,985,794 |
08 Apr 2024 | 0.333214 | 0.337036 | 0.309884 | 0.333772 | 0.333772 | 9,838,847 |
07 Apr 2024 | 0.329884 | 0.335741 | 0.315788 | 0.333214 | 0.333214 | 9,717,401 |
06 Apr 2024 | 0.299947 | 0.335419 | 0.299527 | 0.329884 | 0.329884 | 29,290,602 |
05 Apr 2024 | 0.305114 | 0.305568 | 0.287564 | 0.299870 | 0.299870 | 5,349,818 |
04 Apr 2024 | 0.291613 | 0.308074 | 0.284654 | 0.305114 | 0.305114 | 7,272,661 |
03 Apr 2024 | 0.293046 | 0.313244 | 0.285174 | 0.291613 | 0.291613 | 11,970,224 |
02 Apr 2024 | 0.317514 | 0.317529 | 0.286969 | 0.293046 | 0.293046 | 10,268,790 |
01 Apr 2024 | 0.341919 | 0.352027 | 0.307200 | 0.317514 | 0.317514 | 12,913,728 |
31 Mar 2024 | 0.353244 | 0.353946 | 0.335194 | 0.341919 | 0.341919 | 5,723,163 |
30 Mar 2024 | 0.372298 | 0.372757 | 0.350524 | 0.353244 | 0.353244 | 16,849,217 |
29 Mar 2024 | 0.357341 | 0.402925 | 0.349010 | 0.372298 | 0.372298 | 99,270,003 |
28 Mar 2024 | 0.347832 | 0.358258 | 0.332455 | 0.357341 | 0.357341 | 10,969,440 |
27 Mar 2024 | 0.362204 | 0.363172 | 0.323545 | 0.347832 | 0.347832 | 17,139,677 |
26 Mar 2024 | 0.353346 | 0.363219 | 0.341197 | 0.362204 | 0.362204 | 22,870,529 |
25 Mar 2024 | 0.337819 | 0.378388 | 0.329169 | 0.353346 | 0.353346 | 120,077,216 |
24 Mar 2024 | 0.311947 | 0.344605 | 0.305083 | 0.337820 | 0.337820 | 24,498,861 |
23 Mar 2024 | 0.309795 | 0.317817 | 0.299094 | 0.311947 | 0.311947 | 5,077,136 |
22 Mar 2024 | 0.318923 | 0.322300 | 0.299043 | 0.309795 | 0.309795 | 8,728,588 |
21 Mar 2024 | 0.314379 | 0.324051 | 0.309093 | 0.318923 | 0.318923 | 12,826,487 |
20 Mar 2024 | 0.282495 | 0.314802 | 0.258519 | 0.314379 | 0.314379 | 18,031,978 |
19 Mar 2024 | 0.311048 | 0.313504 | 0.275752 | 0.282495 | 0.282495 | 13,649,971 |
18 Mar 2024 | 0.332432 | 0.337267 | 0.300738 | 0.311048 | 0.311048 | 8,546,601 |
17 Mar 2024 | 0.321851 | 0.336419 | 0.300818 | 0.332432 | 0.332432 | 11,369,621 |
16 Mar 2024 | 0.356055 | 0.356799 | 0.313057 | 0.321851 | 0.321851 | 12,087,338 |
15 Mar 2024 | 0.389117 | 0.389117 | 0.326019 | 0.356000 | 0.356000 | 24,824,915 |
14 Mar 2024 | 0.380014 | 0.427706 | 0.346655 | 0.389133 | 0.389133 | 77,327,478 |
13 Mar 2024 | 0.376679 | 0.384196 | 0.356045 | 0.380014 | 0.380014 | 17,524,153 |
12 Mar 2024 | 0.368985 | 0.377726 | 0.339810 | 0.376679 | 0.376679 | 18,066,453 |
11 Mar 2024 | 0.354987 | 0.371267 | 0.326654 | 0.368985 | 0.368985 | 20,584,609 |
10 Mar 2024 | 0.353175 | 0.371325 | 0.343666 | 0.354987 | 0.354987 | 30,657,817 |
09 Mar 2024 | 0.341134 | 0.354919 | 0.333003 | 0.353175 | 0.353175 | 16,101,024 |
08 Mar 2024 | 0.342957 | 0.347263 | 0.314539 | 0.341134 | 0.341134 | 15,922,417 |
07 Mar 2024 | 0.319094 | 0.344313 | 0.313596 | 0.342957 | 0.342957 | 23,618,168 |
06 Mar 2024 | 0.306810 | 0.322540 | 0.288078 | 0.319094 | 0.319094 | 35,393,149 |
05 Mar 2024 | 0.322814 | 0.366677 | 0.273146 | 0.306810 | 0.306810 | 72,411,547 |
04 Mar 2024 | 0.306069 | 0.326152 | 0.299410 | 0.323101 | 0.323101 | 21,978,005 |
03 Mar 2024 | 0.308034 | 0.308034 | 0.278180 | 0.306119 | 0.306119 | 13,700,603 |
02 Mar 2024 | 0.295161 | 0.308419 | 0.290441 | 0.308419 | 0.308419 | 16,260,823 |
01 Mar 2024 | 0.281564 | 0.295039 | 0.280000 | 0.294952 | 0.294952 | 14,359,603 |
29 Feb 2024 | 0.265608 | 0.284536 | 0.259304 | 0.281579 | 0.281579 | 19,819,666 |
28 Feb 2024 | 0.258987 | 0.272949 | 0.253836 | 0.265623 | 0.265623 | 12,213,600 |
27 Feb 2024 | 0.259309 | 0.260830 | 0.249521 | 0.258982 | 0.258982 | 6,155,262 |
26 Feb 2024 | 0.254959 | 0.259555 | 0.247494 | 0.258859 | 0.258859 | 6,275,105 |
25 Feb 2024 | 0.255422 | 0.259301 | 0.249863 | 0.259301 | 0.259301 | 4,528,546 |
24 Feb 2024 | 0.252459 | 0.255625 | 0.247524 | 0.254936 | 0.254936 | 4,934,165 |
23 Feb 2024 | 0.253862 | 0.255316 | 0.240274 | 0.252454 | 0.252454 | 4,817,572 |
22 Feb 2024 | 0.253899 | 0.256170 | 0.245955 | 0.253078 | 0.253078 | 6,285,263 |
21 Feb 2024 | 0.254610 | 0.260444 | 0.245127 | 0.253942 | 0.253942 | 10,062,591 |
20 Feb 2024 | 0.248618 | 0.258210 | 0.240837 | 0.254611 | 0.254611 | 12,510,063 |
19 Feb 2024 | 0.246146 | 0.249903 | 0.242556 | 0.248667 | 0.248667 | 5,361,125 |
18 Feb 2024 | 0.248196 | 0.260055 | 0.236669 | 0.246389 | 0.246389 | 17,729,873 |
17 Feb 2024 | 0.237377 | 0.249247 | 0.230957 | 0.248134 | 0.248134 | 5,720,417 |
16 Feb 2024 | 0.236360 | 0.246306 | 0.232360 | 0.237510 | 0.237510 | 6,087,145 |
15 Feb 2024 | 0.232031 | 0.239588 | 0.229624 | 0.236196 | 0.236196 | 6,148,263 |
14 Feb 2024 | 0.225634 | 0.232630 | 0.224065 | 0.232066 | 0.232066 | 2,445,855 |
13 Feb 2024 | 0.228092 | 0.229825 | 0.221819 | 0.225638 | 0.225638 | 2,354,868 |
12 Feb 2024 | 0.227069 | 0.229539 | 0.220719 | 0.228067 | 0.228067 | 2,629,772 |
11 Feb 2024 | 0.225755 | 0.235016 | 0.224146 | 0.225290 | 0.225290 | 7,674,366 |
10 Feb 2024 | 0.223232 | 0.226815 | 0.221150 | 0.225722 | 0.225722 | 3,216,579 |
09 Feb 2024 | 0.217438 | 0.227631 | 0.217438 | 0.224561 | 0.224561 | 2,637,544 |
08 Feb 2024 | 0.216067 | 0.219939 | 0.215312 | 0.217447 | 0.217447 | 1,382,757 |
07 Feb 2024 | 0.213322 | 0.218700 | 0.210357 | 0.216075 | 0.216075 | 1,451,376 |
06 Feb 2024 | 0.211879 | 0.216801 | 0.210734 | 0.213332 | 0.213332 | 1,727,777 |
05 Feb 2024 | 0.212632 | 0.216483 | 0.210171 | 0.211840 | 0.211840 | 1,630,503 |
04 Feb 2024 | 0.216483 | 0.217262 | 0.212557 | 0.212618 | 0.212618 | 1,355,447 |
03 Feb 2024 | 0.217813 | 0.220398 | 0.215165 | 0.216470 | 0.216470 | 1,353,161 |
02 Feb 2024 | 0.212662 | 0.219852 | 0.211722 | 0.217677 | 0.217677 | 1,719,702 |
01 Feb 2024 | 0.211191 | 0.214680 | 0.206196 | 0.212668 | 0.212668 | 2,470,348 |
31 Jan 2024 | 0.216920 | 0.219300 | 0.209277 | 0.211426 | 0.211426 | 3,424,734 |
30 Jan 2024 | 0.221090 | 0.224822 | 0.216418 | 0.216890 | 0.216890 | 1,938,097 |
29 Jan 2024 | 0.217818 | 0.223791 | 0.213705 | 0.221090 | 0.221090 | 1,967,030 |
28 Jan 2024 | 0.221756 | 0.225306 | 0.215595 | 0.217779 | 0.217779 | 1,754,047 |
27 Jan 2024 | 0.221906 | 0.226116 | 0.217229 | 0.221740 | 0.221740 | 1,454,779 |
26 Jan 2024 | 0.220558 | 0.225834 | 0.214834 | 0.222006 | 0.222006 | 2,245,492 |
25 Jan 2024 | 0.214889 | 0.221968 | 0.213917 | 0.220475 | 0.220475 | 3,136,329 |
24 Jan 2024 | 0.215155 | 0.219874 | 0.210797 | 0.214788 | 0.214788 | 3,414,643 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |