Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 0.648315 | 0.657416 | 0.636631 | 0.651988 | 0.651988 | 501,196,800 |
27 Mar 2024 | 0.665024 | 0.670158 | 0.632704 | 0.648483 | 0.648483 | 656,276,131 |
26 Mar 2024 | 0.656949 | 0.682587 | 0.654080 | 0.665034 | 0.665034 | 618,252,702 |
25 Mar 2024 | 0.646152 | 0.667585 | 0.639901 | 0.656949 | 0.656949 | 582,546,405 |
24 Mar 2024 | 0.625859 | 0.647304 | 0.625546 | 0.646157 | 0.646157 | 404,827,847 |
23 Mar 2024 | 0.613304 | 0.638630 | 0.613016 | 0.625862 | 0.625862 | 412,657,715 |
22 Mar 2024 | 0.631873 | 0.641832 | 0.600912 | 0.613263 | 0.613263 | 590,758,984 |
21 Mar 2024 | 0.639486 | 0.646522 | 0.620028 | 0.631868 | 0.631868 | 656,574,365 |
20 Mar 2024 | 0.586914 | 0.643161 | 0.572496 | 0.639481 | 0.639481 | 971,939,779 |
19 Mar 2024 | 0.661258 | 0.664484 | 0.580711 | 0.586914 | 0.586914 | 1,139,892,364 |
18 Mar 2024 | 0.681099 | 0.696410 | 0.645319 | 0.661258 | 0.661258 | 802,980,597 |
17 Mar 2024 | 0.659535 | 0.686795 | 0.633787 | 0.681099 | 0.681099 | 802,801,116 |
16 Mar 2024 | 0.726447 | 0.733654 | 0.654741 | 0.659535 | 0.659535 | 959,186,468 |
15 Mar 2024 | 0.750474 | 0.761962 | 0.678853 | 0.726441 | 0.726441 | 1,420,031,176 |
14 Mar 2024 | 0.764562 | 0.806985 | 0.719326 | 0.750474 | 0.750474 | 1,613,619,970 |
13 Mar 2024 | 0.748055 | 0.772147 | 0.738719 | 0.764580 | 0.764580 | 824,896,066 |
12 Mar 2024 | 0.774189 | 0.775003 | 0.716698 | 0.748055 | 0.748055 | 998,599,295 |
11 Mar 2024 | 0.717152 | 0.786883 | 0.695982 | 0.774190 | 0.774190 | 1,342,617,498 |
10 Mar 2024 | 0.743714 | 0.744226 | 0.705301 | 0.717227 | 0.717227 | 644,622,507 |
09 Mar 2024 | 0.724855 | 0.746143 | 0.723400 | 0.743713 | 0.743713 | 605,198,969 |
08 Mar 2024 | 0.744739 | 0.754460 | 0.704171 | 0.724854 | 0.724854 | 927,800,736 |
07 Mar 2024 | 0.733846 | 0.754620 | 0.721365 | 0.744742 | 0.744742 | 941,680,283 |
06 Mar 2024 | 0.693489 | 0.754289 | 0.667933 | 0.733821 | 0.733821 | 1,221,400,314 |
05 Mar 2024 | 0.771298 | 0.780695 | 0.595808 | 0.693490 | 0.693490 | 2,145,482,141 |
04 Mar 2024 | 0.728179 | 0.796568 | 0.725920 | 0.771294 | 0.771294 | 1,639,201,127 |
03 Mar 2024 | 0.741072 | 0.741664 | 0.701956 | 0.728238 | 0.728238 | 907,825,948 |
02 Mar 2024 | 0.719034 | 0.761303 | 0.718878 | 0.740928 | 0.740928 | 1,245,213,176 |
01 Mar 2024 | 0.655441 | 0.719081 | 0.654593 | 0.719081 | 0.719081 | 935,379,844 |
29 Feb 2024 | 0.630860 | 0.705280 | 0.625720 | 0.655646 | 0.655646 | 1,639,531,217 |
28 Feb 2024 | 0.624196 | 0.658023 | 0.603052 | 0.631059 | 0.631059 | 1,200,627,089 |
27 Feb 2024 | 0.619746 | 0.628994 | 0.611208 | 0.624216 | 0.624216 | 746,587,622 |
26 Feb 2024 | 0.591361 | 0.621698 | 0.575256 | 0.619736 | 0.619736 | 587,054,943 |
25 Feb 2024 | 0.596705 | 0.599775 | 0.581406 | 0.591379 | 0.591379 | 340,380,261 |
24 Feb 2024 | 0.583161 | 0.598924 | 0.571189 | 0.596696 | 0.596696 | 388,866,047 |
23 Feb 2024 | 0.585821 | 0.594021 | 0.570498 | 0.583242 | 0.583242 | 459,892,758 |
22 Feb 2024 | 0.598480 | 0.606892 | 0.582224 | 0.585902 | 0.585902 | 507,615,418 |
21 Feb 2024 | 0.622090 | 0.622667 | 0.577376 | 0.598458 | 0.598458 | 559,139,405 |
20 Feb 2024 | 0.631060 | 0.639021 | 0.600431 | 0.622165 | 0.622165 | 820,804,617 |
19 Feb 2024 | 0.618769 | 0.636478 | 0.617451 | 0.631063 | 0.631063 | 623,936,416 |
18 Feb 2024 | 0.608639 | 0.637485 | 0.608639 | 0.618734 | 0.618734 | 682,968,263 |
17 Feb 2024 | 0.598894 | 0.609918 | 0.571002 | 0.608346 | 0.608346 | 466,411,549 |
16 Feb 2024 | 0.608527 | 0.612269 | 0.585995 | 0.598872 | 0.598872 | 550,329,852 |
15 Feb 2024 | 0.577321 | 0.610741 | 0.573474 | 0.608363 | 0.608363 | 779,142,077 |
14 Feb 2024 | 0.544989 | 0.580883 | 0.540968 | 0.577302 | 0.577302 | 575,223,913 |
13 Feb 2024 | 0.559999 | 0.563696 | 0.535545 | 0.544996 | 0.544996 | 461,202,155 |
12 Feb 2024 | 0.541433 | 0.564612 | 0.531948 | 0.560031 | 0.560031 | 484,749,602 |
11 Feb 2024 | 0.551422 | 0.564102 | 0.536913 | 0.541410 | 0.541410 | 523,269,115 |
10 Feb 2024 | 0.540741 | 0.556023 | 0.530169 | 0.551412 | 0.551412 | 395,418,510 |
09 Feb 2024 | 0.529449 | 0.547281 | 0.528349 | 0.540792 | 0.540792 | 524,686,031 |
08 Feb 2024 | 0.501795 | 0.534829 | 0.501795 | 0.529269 | 0.529269 | 679,323,504 |
07 Feb 2024 | 0.498442 | 0.501844 | 0.475045 | 0.501773 | 0.501773 | 492,711,608 |
06 Feb 2024 | 0.493382 | 0.503421 | 0.490085 | 0.498463 | 0.498463 | 274,076,725 |
05 Feb 2024 | 0.494240 | 0.504766 | 0.488481 | 0.493340 | 0.493340 | 276,562,781 |
04 Feb 2024 | 0.512882 | 0.512882 | 0.494256 | 0.494256 | 0.494256 | 239,201,178 |
03 Feb 2024 | 0.513989 | 0.524477 | 0.512708 | 0.512861 | 0.512861 | 277,537,205 |
02 Feb 2024 | 0.507030 | 0.523469 | 0.504733 | 0.513958 | 0.513958 | 416,712,948 |
01 Feb 2024 | 0.498247 | 0.507340 | 0.487143 | 0.507023 | 0.507023 | 374,171,939 |
31 Jan 2024 | 0.514095 | 0.519219 | 0.495401 | 0.498256 | 0.498256 | 469,078,638 |
30 Jan 2024 | 0.525298 | 0.535742 | 0.514158 | 0.514165 | 0.514165 | 491,907,648 |
29 Jan 2024 | 0.489768 | 0.527302 | 0.485568 | 0.525275 | 0.525275 | 446,796,336 |
28 Jan 2024 | 0.486326 | 0.499554 | 0.485152 | 0.489719 | 0.489719 | 343,442,273 |
27 Jan 2024 | 0.485263 | 0.489547 | 0.476921 | 0.486321 | 0.486321 | 239,780,792 |
26 Jan 2024 | 0.466472 | 0.489616 | 0.463956 | 0.485294 | 0.485294 | 362,190,657 |
25 Jan 2024 | 0.476302 | 0.483024 | 0.459863 | 0.466479 | 0.466479 | 340,646,602 |
24 Jan 2024 | 0.476763 | 0.478956 | 0.464782 | 0.476296 | 0.476296 | 390,187,602 |
23 Jan 2024 | 0.478490 | 0.485338 | 0.449699 | 0.476749 | 0.476749 | 538,390,729 |
22 Jan 2024 | 0.503155 | 0.505089 | 0.478050 | 0.478502 | 0.478502 | 444,335,289 |
21 Jan 2024 | 0.515006 | 0.519567 | 0.503105 | 0.503105 | 0.503105 | 234,978,951 |
20 Jan 2024 | 0.503148 | 0.516822 | 0.499633 | 0.515005 | 0.515005 | 336,655,525 |
19 Jan 2024 | 0.501882 | 0.503305 | 0.474274 | 0.503151 | 0.503151 | 433,001,996 |
18 Jan 2024 | 0.527071 | 0.527249 | 0.497459 | 0.501874 | 0.501874 | 381,732,750 |
17 Jan 2024 | 0.535650 | 0.538775 | 0.523800 | 0.527029 | 0.527029 | 298,718,568 |
16 Jan 2024 | 0.528050 | 0.546019 | 0.527511 | 0.535676 | 0.535676 | 318,265,757 |
15 Jan 2024 | 0.525908 | 0.540546 | 0.524869 | 0.528161 | 0.528161 | 330,276,278 |
14 Jan 2024 | 0.549369 | 0.549566 | 0.525981 | 0.525981 | 0.525981 | 346,165,271 |
13 Jan 2024 | 0.547301 | 0.553008 | 0.537095 | 0.549336 | 0.549336 | 373,150,180 |
12 Jan 2024 | 0.582134 | 0.587702 | 0.536105 | 0.547333 | 0.547333 | 683,350,420 |
11 Jan 2024 | 0.566617 | 0.615794 | 0.562519 | 0.582179 | 0.582179 | 1,154,998,819 |
10 Jan 2024 | 0.511591 | 0.587178 | 0.494356 | 0.566647 | 0.566647 | 989,682,776 |
09 Jan 2024 | 0.541072 | 0.542585 | 0.498998 | 0.511527 | 0.511527 | 655,557,451 |
08 Jan 2024 | 0.494223 | 0.542902 | 0.468186 | 0.540936 | 0.540936 | 745,831,623 |
07 Jan 2024 | 0.523169 | 0.529506 | 0.490306 | 0.494174 | 0.494174 | 403,756,656 |
06 Jan 2024 | 0.541309 | 0.542212 | 0.509535 | 0.523103 | 0.523103 | 456,993,353 |
05 Jan 2024 | 0.570543 | 0.572709 | 0.526672 | 0.541242 | 0.541242 | 632,156,325 |
04 Jan 2024 | 0.557277 | 0.577765 | 0.552852 | 0.570567 | 0.570567 | 591,385,300 |
03 Jan 2024 | 0.605669 | 0.617962 | 0.525139 | 0.557286 | 0.557286 | 1,127,440,527 |
02 Jan 2024 | 0.623141 | 0.636704 | 0.603568 | 0.605667 | 0.605667 | 607,247,161 |
01 Jan 2024 | 0.594187 | 0.623812 | 0.592739 | 0.623110 | 0.623110 | 397,524,048 |
31 Dec 2023 | 0.601898 | 0.609215 | 0.588333 | 0.594205 | 0.594205 | 413,744,730 |
30 Dec 2023 | 0.608510 | 0.612765 | 0.595186 | 0.601964 | 0.601964 | 396,120,733 |
29 Dec 2023 | 0.617406 | 0.625253 | 0.595948 | 0.608494 | 0.608494 | 731,991,586 |
28 Dec 2023 | 0.633661 | 0.675450 | 0.611971 | 0.617422 | 0.617422 | 1,241,270,531 |
27 Dec 2023 | 0.608852 | 0.642868 | 0.586926 | 0.633535 | 0.633535 | 856,202,366 |
26 Dec 2023 | 0.625647 | 0.626426 | 0.580893 | 0.608799 | 0.608799 | 856,384,699 |
25 Dec 2023 | 0.593864 | 0.633577 | 0.591813 | 0.625721 | 0.625721 | 636,249,032 |
24 Dec 2023 | 0.614509 | 0.627077 | 0.592096 | 0.593955 | 0.593955 | 801,864,460 |
23 Dec 2023 | 0.624097 | 0.624097 | 0.599693 | 0.614548 | 0.614548 | 501,680,737 |
22 Dec 2023 | 0.636496 | 0.650267 | 0.609274 | 0.624216 | 0.624216 | 820,661,167 |
21 Dec 2023 | 0.589317 | 0.638403 | 0.583193 | 0.636599 | 0.636599 | 816,345,866 |
20 Dec 2023 | 0.576610 | 0.608804 | 0.570892 | 0.589329 | 0.589329 | 670,750,543 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |