Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.418922 | 0.427871 | 0.408223 | 0.425413 | 0.425413 | 29,222,402 |
01 May 2024 | 0.408956 | 0.424023 | 0.388410 | 0.418851 | 0.418851 | 50,413,591 |
30 Apr 2024 | 0.434720 | 0.437462 | 0.395710 | 0.408957 | 0.408957 | 45,235,991 |
29 Apr 2024 | 0.440015 | 0.446043 | 0.422656 | 0.434719 | 0.434719 | 39,440,718 |
28 Apr 2024 | 0.444200 | 0.453307 | 0.438858 | 0.440015 | 0.440015 | 34,600,722 |
27 Apr 2024 | 0.439223 | 0.446289 | 0.425079 | 0.444200 | 0.444200 | 42,506,634 |
26 Apr 2024 | 0.441960 | 0.447021 | 0.429533 | 0.439223 | 0.439223 | 44,322,564 |
25 Apr 2024 | 0.437091 | 0.447552 | 0.425287 | 0.441960 | 0.441960 | 44,664,815 |
24 Apr 2024 | 0.462589 | 0.477612 | 0.431894 | 0.437086 | 0.437086 | 52,201,068 |
23 Apr 2024 | 0.467238 | 0.470719 | 0.457150 | 0.462589 | 0.462589 | 41,637,396 |
22 Apr 2024 | 0.453165 | 0.473876 | 0.453046 | 0.467238 | 0.467238 | 45,753,512 |
21 Apr 2024 | 0.462291 | 0.466069 | 0.445248 | 0.453167 | 0.453167 | 37,201,771 |
20 Apr 2024 | 0.433239 | 0.464783 | 0.427066 | 0.462291 | 0.462291 | 41,668,906 |
19 Apr 2024 | 0.432604 | 0.442912 | 0.399527 | 0.433238 | 0.433238 | 61,609,677 |
18 Apr 2024 | 0.425090 | 0.437489 | 0.415547 | 0.432604 | 0.432604 | 53,812,417 |
17 Apr 2024 | 0.432455 | 0.435425 | 0.407969 | 0.425090 | 0.425090 | 53,270,147 |
16 Apr 2024 | 0.427663 | 0.437856 | 0.412838 | 0.432456 | 0.432456 | 62,967,332 |
15 Apr 2024 | 0.452231 | 0.462932 | 0.410040 | 0.427663 | 0.427663 | 79,464,646 |
14 Apr 2024 | 0.423171 | 0.455425 | 0.414384 | 0.452231 | 0.452231 | 116,021,889 |
13 Apr 2024 | 0.481234 | 0.490911 | 0.364277 | 0.423171 | 0.423171 | 135,752,785 |
12 Apr 2024 | 0.603916 | 0.609888 | 0.440416 | 0.481234 | 0.481234 | 135,214,411 |
11 Apr 2024 | 0.617568 | 0.622267 | 0.597187 | 0.603916 | 0.603916 | 37,882,326 |
10 Apr 2024 | 0.621224 | 0.622360 | 0.595275 | 0.617568 | 0.617568 | 51,022,292 |
09 Apr 2024 | 0.655428 | 0.656008 | 0.619420 | 0.621224 | 0.621224 | 50,991,192 |
08 Apr 2024 | 0.635900 | 0.658799 | 0.624995 | 0.655428 | 0.655428 | 46,757,614 |
07 Apr 2024 | 0.623269 | 0.643186 | 0.621396 | 0.635900 | 0.635900 | 36,749,312 |
06 Apr 2024 | 0.615914 | 0.627395 | 0.612601 | 0.623271 | 0.623271 | 27,198,586 |
05 Apr 2024 | 0.626950 | 0.629227 | 0.598044 | 0.615914 | 0.615914 | 53,603,837 |
04 Apr 2024 | 0.603595 | 0.637974 | 0.594119 | 0.626950 | 0.626950 | 66,603,754 |
03 Apr 2024 | 0.607435 | 0.620522 | 0.586798 | 0.603595 | 0.603595 | 58,996,365 |
02 Apr 2024 | 0.655279 | 0.655298 | 0.597477 | 0.607435 | 0.607435 | 73,687,384 |
01 Apr 2024 | 0.693055 | 0.694908 | 0.636036 | 0.655279 | 0.655279 | 65,905,731 |
31 Mar 2024 | 0.683359 | 0.698642 | 0.681862 | 0.693055 | 0.693055 | 38,239,995 |
30 Mar 2024 | 0.707708 | 0.711300 | 0.681693 | 0.683359 | 0.683359 | 44,570,846 |
29 Mar 2024 | 0.701098 | 0.725026 | 0.693635 | 0.707708 | 0.707708 | 64,939,238 |
28 Mar 2024 | 0.693721 | 0.706335 | 0.679199 | 0.701096 | 0.701096 | 55,784,650 |
27 Mar 2024 | 0.713067 | 0.721465 | 0.679784 | 0.693721 | 0.693721 | 65,168,865 |
26 Mar 2024 | 0.707339 | 0.724996 | 0.693427 | 0.713067 | 0.713067 | 65,076,947 |
25 Mar 2024 | 0.680628 | 0.717490 | 0.678718 | 0.707348 | 0.707348 | 68,645,376 |
24 Mar 2024 | 0.665948 | 0.684279 | 0.653204 | 0.680628 | 0.680628 | 47,266,106 |
23 Mar 2024 | 0.666575 | 0.680242 | 0.656952 | 0.665948 | 0.665948 | 47,664,589 |
22 Mar 2024 | 0.674014 | 0.686647 | 0.639002 | 0.666575 | 0.666575 | 83,405,256 |
21 Mar 2024 | 0.671494 | 0.682788 | 0.653015 | 0.674005 | 0.674005 | 85,923,909 |
20 Mar 2024 | 0.603170 | 0.674390 | 0.591529 | 0.671503 | 0.671503 | 105,997,328 |
19 Mar 2024 | 0.656492 | 0.659695 | 0.580988 | 0.603170 | 0.603170 | 125,110,628 |
18 Mar 2024 | 0.689834 | 0.699033 | 0.641516 | 0.656492 | 0.656492 | 101,806,538 |
17 Mar 2024 | 0.692842 | 0.713979 | 0.657990 | 0.707674 | 0.707674 | 85,250,592 |
16 Mar 2024 | 0.769882 | 0.774261 | 0.679665 | 0.692844 | 0.692844 | 98,084,151 |
15 Mar 2024 | 0.831164 | 0.842783 | 0.722029 | 0.769882 | 0.769882 | 138,018,643 |
14 Mar 2024 | 0.863661 | 0.878046 | 0.791962 | 0.831164 | 0.831164 | 134,013,544 |
13 Mar 2024 | 0.829677 | 0.876408 | 0.823607 | 0.863661 | 0.863661 | 131,822,797 |
12 Mar 2024 | 0.855047 | 0.855595 | 0.773572 | 0.829677 | 0.829677 | 119,389,300 |
11 Mar 2024 | 0.817023 | 0.857575 | 0.780993 | 0.855047 | 0.855047 | 145,960,921 |
10 Mar 2024 | 0.782968 | 0.817111 | 0.774285 | 0.817018 | 0.817018 | 111,848,509 |
09 Mar 2024 | 0.764822 | 0.822083 | 0.763248 | 0.782964 | 0.782964 | 120,721,557 |
08 Mar 2024 | 0.793485 | 0.815017 | 0.746084 | 0.764822 | 0.764822 | 124,743,361 |
07 Mar 2024 | 0.801906 | 0.811665 | 0.767770 | 0.793492 | 0.793492 | 120,692,555 |
06 Mar 2024 | 0.673095 | 0.838011 | 0.645872 | 0.801906 | 0.801906 | 228,268,351 |
05 Mar 2024 | 0.769643 | 0.800889 | 0.604192 | 0.673082 | 0.673082 | 256,777,134 |
04 Mar 2024 | 0.667666 | 0.770271 | 0.663800 | 0.769195 | 0.769195 | 189,054,723 |
03 Mar 2024 | 0.689341 | 0.693550 | 0.634939 | 0.667652 | 0.667652 | 113,979,756 |
02 Mar 2024 | 0.653060 | 0.689450 | 0.643794 | 0.689450 | 0.689450 | 99,931,318 |
01 Mar 2024 | 0.598198 | 0.657944 | 0.598198 | 0.653040 | 0.653040 | 92,309,652 |
29 Feb 2024 | 0.599102 | 0.650928 | 0.582970 | 0.598261 | 0.598261 | 123,856,875 |
28 Feb 2024 | 0.594088 | 0.630329 | 0.562298 | 0.599191 | 0.599191 | 106,331,897 |
27 Feb 2024 | 0.598216 | 0.608544 | 0.575799 | 0.594066 | 0.594066 | 67,027,285 |
26 Feb 2024 | 0.598817 | 0.603573 | 0.572198 | 0.598192 | 0.598192 | 60,549,640 |
25 Feb 2024 | 0.599036 | 0.608800 | 0.587113 | 0.598862 | 0.598862 | 54,436,791 |
24 Feb 2024 | 0.592977 | 0.647426 | 0.585508 | 0.599034 | 0.599034 | 112,114,845 |
23 Feb 2024 | 0.549791 | 0.608361 | 0.543917 | 0.592977 | 0.592977 | 120,914,980 |
22 Feb 2024 | 0.548008 | 0.561692 | 0.535345 | 0.549847 | 0.549847 | 50,517,300 |
21 Feb 2024 | 0.558412 | 0.560003 | 0.513987 | 0.547909 | 0.547909 | 54,223,717 |
20 Feb 2024 | 0.562429 | 0.576318 | 0.535223 | 0.558410 | 0.558410 | 64,754,541 |
19 Feb 2024 | 0.537594 | 0.565560 | 0.536697 | 0.562429 | 0.562429 | 55,338,768 |
18 Feb 2024 | 0.527185 | 0.541427 | 0.521139 | 0.537550 | 0.537550 | 35,943,096 |
17 Feb 2024 | 0.542118 | 0.542903 | 0.512158 | 0.527088 | 0.527088 | 35,709,692 |
16 Feb 2024 | 0.541736 | 0.553583 | 0.526639 | 0.542101 | 0.542101 | 42,957,561 |
15 Feb 2024 | 0.523909 | 0.541769 | 0.523745 | 0.541769 | 0.541769 | 46,138,409 |
14 Feb 2024 | 0.511363 | 0.528273 | 0.507589 | 0.523920 | 0.523920 | 34,475,053 |
13 Feb 2024 | 0.520380 | 0.521225 | 0.502086 | 0.511356 | 0.511356 | 39,948,041 |
12 Feb 2024 | 0.490193 | 0.534376 | 0.488328 | 0.520354 | 0.520354 | 49,063,874 |
11 Feb 2024 | 0.493536 | 0.505060 | 0.489757 | 0.490042 | 0.490042 | 27,218,394 |
10 Feb 2024 | 0.502316 | 0.507468 | 0.489112 | 0.493627 | 0.493627 | 29,188,082 |
09 Feb 2024 | 0.479876 | 0.504208 | 0.479876 | 0.502285 | 0.502285 | 43,056,639 |
08 Feb 2024 | 0.485483 | 0.488420 | 0.478519 | 0.479885 | 0.479885 | 31,673,980 |
07 Feb 2024 | 0.466312 | 0.490120 | 0.466312 | 0.485484 | 0.485484 | 37,810,124 |
06 Feb 2024 | 0.468104 | 0.478237 | 0.466331 | 0.466331 | 0.466331 | 30,908,405 |
05 Feb 2024 | 0.452469 | 0.474731 | 0.447927 | 0.468020 | 0.468020 | 35,285,788 |
04 Feb 2024 | 0.476868 | 0.476868 | 0.446334 | 0.452376 | 0.452376 | 42,268,424 |
03 Feb 2024 | 0.461719 | 0.497163 | 0.455342 | 0.476874 | 0.476874 | 53,253,800 |
02 Feb 2024 | 0.445938 | 0.463148 | 0.442560 | 0.461686 | 0.461686 | 34,591,702 |
01 Feb 2024 | 0.454385 | 0.466150 | 0.437130 | 0.445964 | 0.445964 | 49,852,296 |
31 Jan 2024 | 0.477615 | 0.483036 | 0.451589 | 0.454403 | 0.454403 | 43,294,918 |
30 Jan 2024 | 0.480491 | 0.488743 | 0.472325 | 0.477605 | 0.477605 | 49,067,404 |
29 Jan 2024 | 0.468338 | 0.481979 | 0.458413 | 0.480491 | 0.480491 | 39,251,371 |
28 Jan 2024 | 0.478429 | 0.479929 | 0.463428 | 0.468348 | 0.468348 | 34,563,230 |
27 Jan 2024 | 0.462431 | 0.481638 | 0.457851 | 0.478373 | 0.478373 | 35,324,361 |
26 Jan 2024 | 0.452124 | 0.466560 | 0.446721 | 0.462483 | 0.462483 | 49,534,769 |
25 Jan 2024 | 0.447748 | 0.453983 | 0.432769 | 0.452083 | 0.452083 | 48,679,100 |
24 Jan 2024 | 0.468462 | 0.471676 | 0.436390 | 0.447743 | 0.447743 | 67,418,036 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |