Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Mar 2024 | 0.624567 | 0.624567 | 0.622625 | 0.624381 | 0.624381 | 1,747,059,072 |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 0.632253 | 0.634468 | 0.608322 | 0.611964 | 0.611964 | 1,989,187,555 |
26 Mar 2024 | 0.641034 | 0.652814 | 0.627026 | 0.632253 | 0.632253 | 1,799,059,517 |
25 Mar 2024 | 0.632953 | 0.659296 | 0.627339 | 0.641034 | 0.641034 | 2,044,948,880 |
24 Mar 2024 | 0.617608 | 0.635601 | 0.614912 | 0.632950 | 0.632950 | 1,230,486,578 |
23 Mar 2024 | 0.610948 | 0.632407 | 0.605780 | 0.617596 | 0.617596 | 1,160,450,696 |
22 Mar 2024 | 0.640695 | 0.644345 | 0.600405 | 0.610949 | 0.610949 | 2,053,036,282 |
21 Mar 2024 | 0.612168 | 0.653521 | 0.599408 | 0.640691 | 0.640691 | 2,809,003,717 |
20 Mar 2024 | 0.584441 | 0.618566 | 0.570874 | 0.612162 | 0.612162 | 2,741,181,693 |
19 Mar 2024 | 0.647566 | 0.647566 | 0.572941 | 0.584441 | 0.584441 | 3,571,952,543 |
18 Mar 2024 | 0.619232 | 0.664227 | 0.595758 | 0.647565 | 0.647565 | 2,767,146,303 |
17 Mar 2024 | 0.603060 | 0.624360 | 0.589598 | 0.619232 | 0.619232 | 1,826,991,062 |
16 Mar 2024 | 0.633732 | 0.643149 | 0.594735 | 0.603060 | 0.603060 | 2,237,388,470 |
15 Mar 2024 | 0.669961 | 0.674156 | 0.602588 | 0.633737 | 0.633737 | 3,656,774,483 |
14 Mar 2024 | 0.690955 | 0.704807 | 0.643818 | 0.669967 | 0.669967 | 3,428,582,152 |
13 Mar 2024 | 0.688212 | 0.702093 | 0.672702 | 0.690950 | 0.690950 | 2,398,788,495 |
12 Mar 2024 | 0.718036 | 0.730549 | 0.665949 | 0.688209 | 0.688209 | 4,163,275,980 |
11 Mar 2024 | 0.608416 | 0.742126 | 0.593283 | 0.718036 | 0.718036 | 6,790,039,283 |
10 Mar 2024 | 0.621805 | 0.628317 | 0.598536 | 0.608432 | 0.608432 | 1,510,773,123 |
09 Mar 2024 | 0.621954 | 0.633323 | 0.618734 | 0.621805 | 0.621805 | 1,571,098,762 |
08 Mar 2024 | 0.628608 | 0.634283 | 0.604844 | 0.621955 | 0.621955 | 2,164,877,115 |
07 Mar 2024 | 0.612266 | 0.639719 | 0.608370 | 0.628624 | 0.628624 | 2,529,220,366 |
06 Mar 2024 | 0.592880 | 0.622897 | 0.576444 | 0.612253 | 0.612253 | 2,755,184,860 |
05 Mar 2024 | 0.649815 | 0.668510 | 0.550235 | 0.592901 | 0.592901 | 5,014,326,043 |
04 Mar 2024 | 0.627168 | 0.664181 | 0.621605 | 0.650133 | 0.650133 | 3,629,204,334 |
03 Mar 2024 | 0.644846 | 0.644846 | 0.602470 | 0.627072 | 0.627072 | 2,060,336,711 |
02 Mar 2024 | 0.601917 | 0.649514 | 0.600777 | 0.644851 | 0.644851 | 2,956,033,334 |
01 Mar 2024 | 0.586243 | 0.603188 | 0.584006 | 0.601890 | 0.601890 | 1,739,419,651 |
29 Feb 2024 | 0.575784 | 0.624383 | 0.569154 | 0.586325 | 0.586325 | 3,647,028,817 |
28 Feb 2024 | 0.586252 | 0.605205 | 0.543688 | 0.575811 | 0.575811 | 3,080,912,384 |
27 Feb 2024 | 0.551405 | 0.596065 | 0.548170 | 0.586258 | 0.586258 | 2,360,919,082 |
26 Feb 2024 | 0.542436 | 0.552444 | 0.529233 | 0.551405 | 0.551405 | 1,154,518,101 |
25 Feb 2024 | 0.545114 | 0.548400 | 0.542346 | 0.542425 | 0.542425 | 702,442,509 |
24 Feb 2024 | 0.534536 | 0.547707 | 0.531911 | 0.545118 | 0.545118 | 706,533,507 |
23 Feb 2024 | 0.540873 | 0.543294 | 0.526710 | 0.534534 | 0.534534 | 1,098,846,027 |
22 Feb 2024 | 0.549002 | 0.550962 | 0.537800 | 0.540914 | 0.540914 | 1,169,167,859 |
21 Feb 2024 | 0.562879 | 0.562879 | 0.534423 | 0.549004 | 0.549004 | 1,336,498,049 |
20 Feb 2024 | 0.562590 | 0.574464 | 0.546572 | 0.562922 | 0.562922 | 1,777,533,547 |
19 Feb 2024 | 0.556921 | 0.567300 | 0.555083 | 0.562597 | 0.562597 | 1,108,245,167 |
18 Feb 2024 | 0.549885 | 0.562196 | 0.547986 | 0.556903 | 0.556903 | 689,299,497 |
17 Feb 2024 | 0.564960 | 0.565612 | 0.541114 | 0.549886 | 0.549886 | 911,234,746 |
16 Feb 2024 | 0.562781 | 0.578460 | 0.555235 | 0.564960 | 0.564960 | 1,505,352,932 |
15 Feb 2024 | 0.538396 | 0.573848 | 0.538396 | 0.562755 | 0.562755 | 1,877,470,522 |
14 Feb 2024 | 0.524818 | 0.541882 | 0.520974 | 0.538401 | 0.538401 | 1,156,449,389 |
13 Feb 2024 | 0.531887 | 0.533538 | 0.516313 | 0.524835 | 0.524835 | 1,023,754,839 |
12 Feb 2024 | 0.526102 | 0.536981 | 0.514893 | 0.531897 | 0.531897 | 1,028,191,903 |
11 Feb 2024 | 0.524093 | 0.535335 | 0.522091 | 0.526084 | 0.526084 | 715,511,550 |
10 Feb 2024 | 0.526032 | 0.528188 | 0.519450 | 0.524112 | 0.524112 | 578,419,105 |
09 Feb 2024 | 0.514516 | 0.528078 | 0.514202 | 0.526031 | 0.526031 | 1,032,596,975 |
08 Feb 2024 | 0.513780 | 0.518480 | 0.510284 | 0.514529 | 0.514529 | 902,244,431 |
07 Feb 2024 | 0.505142 | 0.514524 | 0.499443 | 0.513789 | 0.513789 | 895,523,747 |
06 Feb 2024 | 0.506237 | 0.510443 | 0.498910 | 0.505153 | 0.505153 | 767,495,086 |
05 Feb 2024 | 0.503244 | 0.512890 | 0.498233 | 0.506244 | 0.506244 | 831,962,506 |
04 Feb 2024 | 0.518884 | 0.518971 | 0.502103 | 0.503288 | 0.503288 | 538,479,551 |
03 Feb 2024 | 0.510398 | 0.525740 | 0.506031 | 0.518939 | 0.518939 | 861,729,960 |
02 Feb 2024 | 0.505860 | 0.513274 | 0.499173 | 0.510412 | 0.510412 | 927,836,205 |
01 Feb 2024 | 0.503176 | 0.510099 | 0.490347 | 0.505859 | 0.505859 | 1,004,296,109 |
31 Jan 2024 | 0.510681 | 0.513754 | 0.494542 | 0.503193 | 0.503193 | 1,339,066,820 |
30 Jan 2024 | 0.535133 | 0.538704 | 0.508638 | 0.510698 | 0.510698 | 1,673,319,214 |
29 Jan 2024 | 0.524088 | 0.539577 | 0.520635 | 0.535090 | 0.535090 | 901,992,026 |
28 Jan 2024 | 0.530275 | 0.535054 | 0.521830 | 0.524094 | 0.524094 | 523,517,403 |
27 Jan 2024 | 0.532190 | 0.534319 | 0.527080 | 0.530260 | 0.530260 | 471,931,644 |
26 Jan 2024 | 0.513582 | 0.535225 | 0.508955 | 0.532189 | 0.532189 | 1,021,918,092 |
25 Jan 2024 | 0.517982 | 0.517982 | 0.504370 | 0.513606 | 0.513606 | 825,132,968 |
24 Jan 2024 | 0.517753 | 0.518867 | 0.511177 | 0.517988 | 0.517988 | 880,367,820 |
23 Jan 2024 | 0.526726 | 0.531025 | 0.497545 | 0.517737 | 0.517737 | 1,414,753,278 |
22 Jan 2024 | 0.546216 | 0.548638 | 0.521917 | 0.526716 | 0.526716 | 1,151,736,625 |
21 Jan 2024 | 0.553145 | 0.554770 | 0.546111 | 0.546111 | 0.546111 | 494,271,879 |
20 Jan 2024 | 0.544244 | 0.554386 | 0.539338 | 0.553126 | 0.553126 | 725,888,847 |
19 Jan 2024 | 0.551870 | 0.552995 | 0.523937 | 0.544256 | 0.544256 | 1,330,077,736 |
18 Jan 2024 | 0.567981 | 0.568357 | 0.546129 | 0.551907 | 0.551907 | 1,057,710,374 |
17 Jan 2024 | 0.575903 | 0.576063 | 0.563292 | 0.567973 | 0.567973 | 901,923,640 |
16 Jan 2024 | 0.575867 | 0.579641 | 0.567648 | 0.575947 | 0.575947 | 924,543,394 |
15 Jan 2024 | 0.576155 | 0.588460 | 0.569582 | 0.575920 | 0.575920 | 993,534,380 |
14 Jan 2024 | 0.575071 | 0.592092 | 0.572338 | 0.576233 | 0.576233 | 841,667,731 |
13 Jan 2024 | 0.570171 | 0.577452 | 0.565227 | 0.575078 | 0.575078 | 718,059,698 |
12 Jan 2024 | 0.602096 | 0.603206 | 0.561413 | 0.570299 | 0.570299 | 1,716,194,372 |
11 Jan 2024 | 0.600170 | 0.622340 | 0.587844 | 0.602095 | 0.602095 | 2,112,917,472 |
10 Jan 2024 | 0.566672 | 0.612517 | 0.552117 | 0.599989 | 0.599989 | 2,223,452,643 |
09 Jan 2024 | 0.577964 | 0.578510 | 0.557197 | 0.566633 | 0.566633 | 1,740,178,857 |
08 Jan 2024 | 0.551716 | 0.581595 | 0.550675 | 0.577923 | 0.577923 | 2,011,066,819 |
07 Jan 2024 | 0.568521 | 0.572776 | 0.548477 | 0.551741 | 0.551741 | 901,525,412 |
06 Jan 2024 | 0.576512 | 0.576512 | 0.559386 | 0.568512 | 0.568512 | 820,534,691 |
05 Jan 2024 | 0.588197 | 0.589413 | 0.558444 | 0.576486 | 0.576486 | 1,509,144,162 |
04 Jan 2024 | 0.582577 | 0.593941 | 0.572955 | 0.588226 | 0.588226 | 1,452,005,657 |
03 Jan 2024 | 0.625381 | 0.637770 | 0.538766 | 0.582580 | 0.582580 | 3,406,740,412 |
02 Jan 2024 | 0.630094 | 0.638627 | 0.623182 | 0.625363 | 0.625363 | 1,326,197,378 |
01 Jan 2024 | 0.615656 | 0.631275 | 0.609636 | 0.630082 | 0.630082 | 729,315,153 |
31 Dec 2023 | 0.621792 | 0.627576 | 0.611208 | 0.614941 | 0.614941 | 710,033,547 |
30 Dec 2023 | 0.623411 | 0.629479 | 0.617195 | 0.621844 | 0.621844 | 718,565,033 |
29 Dec 2023 | 0.635011 | 0.636595 | 0.615190 | 0.623402 | 0.623402 | 1,324,305,215 |
28 Dec 2023 | 0.634948 | 0.655769 | 0.627557 | 0.634998 | 0.634998 | 1,864,381,371 |
27 Dec 2023 | 0.622397 | 0.641538 | 0.614219 | 0.634856 | 0.634856 | 1,432,931,897 |
26 Dec 2023 | 0.646349 | 0.646482 | 0.608387 | 0.622369 | 0.622369 | 1,622,454,757 |
25 Dec 2023 | 0.613503 | 0.646985 | 0.610258 | 0.646337 | 0.646337 | 1,781,837,085 |
24 Dec 2023 | 0.620213 | 0.628413 | 0.608560 | 0.613518 | 0.613518 | 1,178,583,398 |
23 Dec 2023 | 0.625373 | 0.625373 | 0.613000 | 0.620205 | 0.620205 | 774,484,009 |
22 Dec 2023 | 0.623909 | 0.627673 | 0.616836 | 0.625402 | 0.625402 | 1,374,123,624 |
21 Dec 2023 | 0.617333 | 0.624502 | 0.611621 | 0.623910 | 0.623910 | 1,149,787,445 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |