Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 May 2024 | 0.179108 | 0.182227 | 0.175930 | 0.178312 | 0.178312 | 1,084,479 |
17 May 2024 | 0.180869 | 0.182475 | 0.177674 | 0.179120 | 0.179120 | 1,152,470 |
16 May 2024 | 0.179826 | 0.181697 | 0.179216 | 0.180869 | 0.180869 | 935,078 |
15 May 2024 | 0.173823 | 0.181011 | 0.173353 | 0.179826 | 0.179826 | 827,373 |
14 May 2024 | 0.179142 | 0.180892 | 0.171419 | 0.173823 | 0.173823 | 1,232,768 |
13 May 2024 | 0.178590 | 0.180968 | 0.176259 | 0.179142 | 0.179142 | 842,501 |
12 May 2024 | 0.182451 | 0.183715 | 0.177283 | 0.178590 | 0.178590 | 582,911 |
11 May 2024 | 0.181673 | 0.186223 | 0.180258 | 0.182648 | 0.182648 | 281,418 |
10 May 2024 | 0.190334 | 0.190835 | 0.176938 | 0.181673 | 0.181673 | 557,100 |
09 May 2024 | 0.188996 | 0.191421 | 0.187217 | 0.190249 | 0.190249 | 298,209 |
08 May 2024 | 0.191804 | 0.193279 | 0.184523 | 0.188996 | 0.188996 | 536,200 |
07 May 2024 | 0.184616 | 0.253820 | 0.180888 | 0.191881 | 0.191881 | 548,312 |
06 May 2024 | 0.177276 | 0.186293 | 0.176704 | 0.184616 | 0.184616 | 305,932 |
05 May 2024 | 0.178281 | 0.181222 | 0.174535 | 0.176870 | 0.176870 | 396,372 |
04 May 2024 | 0.177949 | 0.182734 | 0.177623 | 0.178281 | 0.178281 | 311,997 |
03 May 2024 | 0.175418 | 0.191796 | 0.172763 | 0.177949 | 0.177949 | 619,732 |
02 May 2024 | 0.173457 | 0.187105 | 0.173374 | 0.175457 | 0.175457 | 457,383 |
01 May 2024 | 0.173098 | 0.176191 | 0.169623 | 0.173457 | 0.173457 | 461,499 |
30 Apr 2024 | 0.170963 | 0.181286 | 0.166861 | 0.173012 | 0.173012 | 506,126 |
29 Apr 2024 | 0.165965 | 0.176971 | 0.164963 | 0.171480 | 0.171480 | 442,351 |
28 Apr 2024 | 0.161063 | 0.166567 | 0.160771 | 0.165901 | 0.165901 | 506,203 |
27 Apr 2024 | 0.160455 | 0.162890 | 0.159034 | 0.161063 | 0.161063 | 484,625 |
26 Apr 2024 | 0.164343 | 0.171187 | 0.160121 | 0.160721 | 0.160721 | 585,562 |
25 Apr 2024 | 0.162974 | 0.165957 | 0.159634 | 0.164343 | 0.164343 | 454,360 |
24 Apr 2024 | 0.159628 | 0.167815 | 0.156359 | 0.162968 | 0.162968 | 366,754 |
23 Apr 2024 | 0.159728 | 0.160812 | 0.157065 | 0.159628 | 0.159628 | 479,978 |
22 Apr 2024 | 0.157343 | 0.163653 | 0.156012 | 0.159793 | 0.159793 | 440,811 |
21 Apr 2024 | 0.158548 | 0.160695 | 0.156011 | 0.157343 | 0.157343 | 528,330 |
20 Apr 2024 | 0.160735 | 0.165145 | 0.155315 | 0.158548 | 0.158548 | 320,708 |
19 Apr 2024 | 0.160767 | 0.167046 | 0.157274 | 0.160735 | 0.160735 | 311,524 |
18 Apr 2024 | 0.156250 | 0.167523 | 0.155855 | 0.160702 | 0.160702 | 495,456 |
17 Apr 2024 | 0.156609 | 0.162064 | 0.156102 | 0.156250 | 0.156250 | 474,872 |
16 Apr 2024 | 0.154138 | 0.159453 | 0.149348 | 0.156609 | 0.156609 | 484,792 |
15 Apr 2024 | 0.149988 | 0.156743 | 0.139722 | 0.154138 | 0.154138 | 396,078 |
14 Apr 2024 | 0.152291 | 0.156252 | 0.149001 | 0.149988 | 0.149988 | 416,322 |
13 Apr 2024 | 0.163634 | 0.164648 | 0.149897 | 0.152227 | 0.152227 | 311,057 |
12 Apr 2024 | 0.181042 | 0.181061 | 0.162526 | 0.163571 | 0.163571 | 172,954 |
11 Apr 2024 | 0.213697 | 0.214458 | 0.180434 | 0.180450 | 0.180450 | 517,527 |
10 Apr 2024 | 0.118807 | 0.233114 | 0.117303 | 0.213697 | 0.213697 | 644,537 |
09 Apr 2024 | 0.130912 | 0.138606 | 0.116497 | 0.118807 | 0.118807 | 466,439 |
08 Apr 2024 | 0.165397 | 0.170794 | 0.130474 | 0.130912 | 0.130912 | 406,563 |
07 Apr 2024 | 0.168964 | 0.172126 | 0.159733 | 0.165397 | 0.165397 | 770,921 |
06 Apr 2024 | 0.173206 | 0.176002 | 0.166553 | 0.168964 | 0.168964 | 591,004 |
05 Apr 2024 | 0.176052 | 0.181980 | 0.163169 | 0.173206 | 0.173206 | 726,532 |
04 Apr 2024 | 0.189157 | 0.189568 | 0.169441 | 0.176052 | 0.176052 | 837,059 |
03 Apr 2024 | 0.200674 | 0.205103 | 0.180939 | 0.189157 | 0.189157 | 599,807 |
02 Apr 2024 | 0.273195 | 0.291010 | 0.198747 | 0.200674 | 0.200674 | 826,931 |
01 Apr 2024 | 0.261331 | 0.315999 | 0.255292 | 0.273195 | 0.273195 | 488,825 |
31 Mar 2024 | 0.263795 | 0.277340 | 0.258351 | 0.261331 | 0.261331 | 304,739 |
30 Mar 2024 | 0.244165 | 0.275489 | 0.243357 | 0.263795 | 0.263795 | 371,741 |
29 Mar 2024 | 0.254239 | 0.258348 | 0.243214 | 0.244165 | 0.244165 | 347,863 |
28 Mar 2024 | 0.238814 | 0.257540 | 0.232493 | 0.254239 | 0.254239 | 642,929 |
27 Mar 2024 | 0.241323 | 0.242346 | 0.237510 | 0.238432 | 0.238432 | 358,577 |
26 Mar 2024 | 0.247191 | 0.251831 | 0.239936 | 0.241412 | 0.241412 | 348,314 |
25 Mar 2024 | 0.253319 | 0.260601 | 0.242397 | 0.245100 | 0.245100 | 307,403 |
24 Mar 2024 | 0.255546 | 0.258979 | 0.250959 | 0.253432 | 0.253432 | 312,004 |
23 Mar 2024 | 0.261602 | 0.263690 | 0.254545 | 0.255546 | 0.255546 | 636,886 |
22 Mar 2024 | 0.270413 | 0.275842 | 0.260607 | 0.261411 | 0.261411 | 620,589 |
21 Mar 2024 | 0.259695 | 0.343711 | 0.258436 | 0.269596 | 0.269596 | 312,507 |
20 Mar 2024 | 0.257092 | 0.262714 | 0.254829 | 0.259312 | 0.259312 | 527,792 |
19 Mar 2024 | 0.249354 | 0.258132 | 0.244127 | 0.257092 | 0.257092 | 531,594 |
18 Mar 2024 | 0.260956 | 0.261321 | 0.247222 | 0.249354 | 0.249354 | 134,553 |
17 Mar 2024 | 0.257398 | 0.262632 | 0.250528 | 0.260956 | 0.260956 | 199,061 |
16 Mar 2024 | 0.262600 | 0.275263 | 0.256121 | 0.257833 | 0.257833 | 63,815 |
15 Mar 2024 | 0.265066 | 0.384065 | 0.251994 | 0.262600 | 0.262600 | 76,360 |
14 Mar 2024 | 0.271920 | 0.286706 | 0.256171 | 0.265066 | 0.265066 | 24,639 |
13 Mar 2024 | 0.267971 | 0.289836 | 0.248665 | 0.271920 | 0.271920 | 37,096 |
12 Mar 2024 | 0.275933 | 0.278026 | 0.265355 | 0.268071 | 0.268071 | 105,977 |
11 Mar 2024 | 0.282727 | 0.295982 | 0.269329 | 0.275933 | 0.275933 | 120,046 |
10 Mar 2024 | 0.283236 | 0.308509 | 0.277856 | 0.283814 | 0.283814 | 120,759 |
09 Mar 2024 | 0.305525 | 0.308379 | 0.276886 | 0.283578 | 0.283578 | 31,161 |
08 Mar 2024 | 0.312009 | 0.315528 | 0.299193 | 0.305525 | 0.305525 | 23,320 |
07 Mar 2024 | 0.308294 | 0.415004 | 0.307389 | 0.312049 | 0.312049 | 161,647 |
06 Mar 2024 | 0.298825 | 0.322496 | 0.297190 | 0.308097 | 0.308097 | 129,651 |
05 Mar 2024 | 0.323137 | 0.334741 | 0.295562 | 0.298825 | 0.298825 | 133,174 |
04 Mar 2024 | 0.320420 | 0.329171 | 0.312550 | 0.323636 | 0.323636 | 112,634 |
03 Mar 2024 | 0.316509 | 0.330156 | 0.312441 | 0.320155 | 0.320155 | 26,927 |
02 Mar 2024 | 0.322225 | 0.323196 | 0.306950 | 0.316478 | 0.316478 | 113,914 |
01 Mar 2024 | 0.318164 | 0.326932 | 0.310682 | 0.322798 | 0.322798 | 80,076 |
29 Feb 2024 | 0.321997 | 0.325279 | 0.316424 | 0.318226 | 0.318226 | 115,884 |
28 Feb 2024 | 0.334877 | 0.336886 | 0.315039 | 0.322042 | 0.322042 | 120,205 |
27 Feb 2024 | 0.355663 | 0.356555 | 0.327195 | 0.334849 | 0.334849 | 132,222 |
26 Feb 2024 | 0.359259 | 0.362949 | 0.351737 | 0.355727 | 0.355727 | 115,080 |
25 Feb 2024 | 0.374053 | 0.375144 | 0.357702 | 0.359290 | 0.359290 | 7,891 |
24 Feb 2024 | 0.379607 | 0.379801 | 0.364590 | 0.373868 | 0.373868 | 129,233 |
23 Feb 2024 | 0.396138 | 0.479002 | 0.378026 | 0.379525 | 0.379525 | 146,902 |
22 Feb 2024 | 0.398358 | 0.402774 | 0.392753 | 0.396151 | 0.396151 | 9,830 |
21 Feb 2024 | 0.407151 | 0.408898 | 0.398236 | 0.398676 | 0.398676 | 136,413 |
20 Feb 2024 | 0.414069 | 0.415437 | 0.397442 | 0.407097 | 0.407097 | 21,845 |
19 Feb 2024 | 0.427453 | 0.428986 | 0.410149 | 0.413929 | 0.413929 | 96,086 |
18 Feb 2024 | 0.460058 | 0.474364 | 0.415164 | 0.427375 | 0.427375 | 118,277 |
17 Feb 2024 | 0.402255 | 0.471491 | 0.400969 | 0.460028 | 0.460028 | 177,862 |
16 Feb 2024 | 0.414704 | 0.416238 | 0.399744 | 0.402298 | 0.402298 | 19,580 |
15 Feb 2024 | 0.336236 | 0.441885 | 0.336095 | 0.414905 | 0.414905 | 169,249 |
14 Feb 2024 | 0.316855 | 0.336906 | 0.315988 | 0.336243 | 0.336243 | 124,351 |
13 Feb 2024 | 0.331886 | 0.332713 | 0.315234 | 0.317015 | 0.317015 | 16,614 |
12 Feb 2024 | 0.365767 | 0.369145 | 0.323821 | 0.331682 | 0.331682 | 99,628 |
11 Feb 2024 | 0.366120 | 0.368348 | 0.363561 | 0.365754 | 0.365754 | 11,896 |
10 Feb 2024 | 0.363186 | 0.376402 | 0.360700 | 0.365430 | 0.365430 | 113,019 |
09 Feb 2024 | 0.365706 | 0.366329 | 0.355782 | 0.363492 | 0.363492 | 134,757 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |