Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Mar 2024 | 0.696140 | 0.697743 | 0.687131 | 0.687576 | 0.687576 | 144,910,720 |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 0.720936 | 0.736493 | 0.674665 | 0.683604 | 0.683604 | 218,340,526 |
26 Mar 2024 | 0.694805 | 0.727837 | 0.687192 | 0.720936 | 0.720936 | 234,347,159 |
25 Mar 2024 | 0.682417 | 0.704032 | 0.666479 | 0.694805 | 0.694805 | 181,400,484 |
24 Mar 2024 | 0.669548 | 0.684926 | 0.655233 | 0.682417 | 0.682417 | 133,067,443 |
23 Mar 2024 | 0.648509 | 0.689568 | 0.642818 | 0.669548 | 0.669548 | 206,050,623 |
22 Mar 2024 | 0.636896 | 0.666962 | 0.621691 | 0.648509 | 0.648509 | 212,772,712 |
21 Mar 2024 | 0.645270 | 0.655489 | 0.624356 | 0.636896 | 0.636896 | 183,451,645 |
20 Mar 2024 | 0.568842 | 0.649334 | 0.546489 | 0.645270 | 0.645270 | 240,488,117 |
19 Mar 2024 | 0.615301 | 0.620457 | 0.547580 | 0.568821 | 0.568821 | 266,888,029 |
18 Mar 2024 | 0.649206 | 0.652005 | 0.600507 | 0.615301 | 0.615301 | 177,845,319 |
17 Mar 2024 | 0.627304 | 0.656734 | 0.596347 | 0.652126 | 0.652126 | 208,065,513 |
16 Mar 2024 | 0.683672 | 0.707102 | 0.612538 | 0.627304 | 0.627304 | 256,442,506 |
15 Mar 2024 | 0.737023 | 0.742514 | 0.641060 | 0.683672 | 0.683672 | 342,918,197 |
14 Mar 2024 | 0.760893 | 0.765578 | 0.696719 | 0.737023 | 0.737023 | 292,451,192 |
13 Mar 2024 | 0.765687 | 0.779310 | 0.737696 | 0.760893 | 0.760893 | 230,066,729 |
12 Mar 2024 | 0.791753 | 0.808641 | 0.723965 | 0.765687 | 0.765687 | 301,825,303 |
11 Mar 2024 | 0.782285 | 0.794948 | 0.743335 | 0.791753 | 0.791753 | 382,144,117 |
10 Mar 2024 | 0.752921 | 0.825755 | 0.752921 | 0.782281 | 0.782281 | 599,414,128 |
09 Mar 2024 | 0.687846 | 0.776744 | 0.681779 | 0.752920 | 0.752920 | 482,143,015 |
08 Mar 2024 | 0.698015 | 0.708624 | 0.653251 | 0.687846 | 0.687846 | 262,968,206 |
07 Mar 2024 | 0.678670 | 0.709792 | 0.675028 | 0.698021 | 0.698021 | 312,772,161 |
06 Mar 2024 | 0.645020 | 0.681946 | 0.613354 | 0.678670 | 0.678670 | 346,886,668 |
05 Mar 2024 | 0.688810 | 0.740509 | 0.562159 | 0.645016 | 0.645016 | 555,280,505 |
04 Mar 2024 | 0.672635 | 0.711557 | 0.657512 | 0.688728 | 0.688728 | 332,555,041 |
03 Mar 2024 | 0.691558 | 0.725957 | 0.628542 | 0.672587 | 0.672587 | 386,497,987 |
02 Mar 2024 | 0.662151 | 0.706809 | 0.651620 | 0.691560 | 0.691560 | 326,303,220 |
01 Mar 2024 | 0.606814 | 0.670846 | 0.590025 | 0.662065 | 0.662065 | 354,928,101 |
29 Feb 2024 | 0.556200 | 0.614372 | 0.550377 | 0.606878 | 0.606878 | 327,348,431 |
28 Feb 2024 | 0.560732 | 0.583456 | 0.522143 | 0.556185 | 0.556185 | 307,715,192 |
27 Feb 2024 | 0.540892 | 0.567097 | 0.534152 | 0.560656 | 0.560656 | 226,741,848 |
26 Feb 2024 | 0.518068 | 0.547240 | 0.515049 | 0.540885 | 0.540885 | 218,551,425 |
25 Feb 2024 | 0.520850 | 0.522665 | 0.510590 | 0.518037 | 0.518037 | 84,447,194 |
24 Feb 2024 | 0.496761 | 0.523914 | 0.490417 | 0.520830 | 0.520830 | 111,396,783 |
23 Feb 2024 | 0.499566 | 0.507017 | 0.486333 | 0.496767 | 0.496767 | 104,582,953 |
22 Feb 2024 | 0.491786 | 0.508467 | 0.480091 | 0.499591 | 0.499591 | 93,576,708 |
21 Feb 2024 | 0.514907 | 0.514907 | 0.475837 | 0.491814 | 0.491814 | 132,074,615 |
20 Feb 2024 | 0.527676 | 0.531601 | 0.494973 | 0.514896 | 0.514896 | 167,894,241 |
19 Feb 2024 | 0.509887 | 0.531062 | 0.505519 | 0.527676 | 0.527676 | 135,829,642 |
18 Feb 2024 | 0.506107 | 0.515216 | 0.493810 | 0.509871 | 0.509871 | 105,982,199 |
17 Feb 2024 | 0.494858 | 0.518996 | 0.484534 | 0.506082 | 0.506082 | 180,379,347 |
16 Feb 2024 | 0.493370 | 0.508284 | 0.486186 | 0.494844 | 0.494844 | 118,812,570 |
15 Feb 2024 | 0.479795 | 0.498082 | 0.478362 | 0.493378 | 0.493378 | 138,716,998 |
14 Feb 2024 | 0.466177 | 0.482296 | 0.462484 | 0.479781 | 0.479781 | 104,277,643 |
13 Feb 2024 | 0.482069 | 0.484201 | 0.457921 | 0.466230 | 0.466230 | 104,273,621 |
12 Feb 2024 | 0.467378 | 0.483829 | 0.457072 | 0.482100 | 0.482100 | 96,249,155 |
11 Feb 2024 | 0.472008 | 0.476182 | 0.465998 | 0.467386 | 0.467386 | 65,656,182 |
10 Feb 2024 | 0.471693 | 0.476755 | 0.464152 | 0.472044 | 0.472044 | 77,020,960 |
09 Feb 2024 | 0.451524 | 0.473910 | 0.451524 | 0.471696 | 0.471696 | 102,590,130 |
08 Feb 2024 | 0.445598 | 0.452289 | 0.443540 | 0.451524 | 0.451524 | 75,138,968 |
07 Feb 2024 | 0.433144 | 0.448051 | 0.427921 | 0.445612 | 0.445612 | 67,337,492 |
06 Feb 2024 | 0.430476 | 0.437971 | 0.426954 | 0.433147 | 0.433147 | 58,509,864 |
05 Feb 2024 | 0.427105 | 0.436915 | 0.419183 | 0.430503 | 0.430503 | 67,122,529 |
04 Feb 2024 | 0.438510 | 0.438559 | 0.426562 | 0.427104 | 0.427104 | 57,452,524 |
03 Feb 2024 | 0.442911 | 0.447442 | 0.437298 | 0.438502 | 0.438502 | 49,438,570 |
02 Feb 2024 | 0.440329 | 0.448326 | 0.436320 | 0.442894 | 0.442894 | 62,191,128 |
01 Feb 2024 | 0.436837 | 0.440793 | 0.427457 | 0.440335 | 0.440335 | 75,039,620 |
31 Jan 2024 | 0.454217 | 0.454923 | 0.436142 | 0.436837 | 0.436837 | 90,749,474 |
30 Jan 2024 | 0.464155 | 0.467901 | 0.453537 | 0.454196 | 0.454196 | 82,062,623 |
29 Jan 2024 | 0.450333 | 0.465082 | 0.444317 | 0.464155 | 0.464155 | 74,324,866 |
28 Jan 2024 | 0.454824 | 0.469331 | 0.447106 | 0.450354 | 0.450354 | 83,058,101 |
27 Jan 2024 | 0.453238 | 0.456826 | 0.446474 | 0.454842 | 0.454842 | 52,367,855 |
26 Jan 2024 | 0.438046 | 0.455588 | 0.433310 | 0.453244 | 0.453244 | 75,208,341 |
25 Jan 2024 | 0.444995 | 0.445138 | 0.429913 | 0.438083 | 0.438083 | 68,349,790 |
24 Jan 2024 | 0.440428 | 0.448007 | 0.432497 | 0.444929 | 0.444929 | 83,825,572 |
23 Jan 2024 | 0.452979 | 0.461289 | 0.418064 | 0.440396 | 0.440396 | 128,739,965 |
22 Jan 2024 | 0.484406 | 0.486823 | 0.452212 | 0.452980 | 0.452980 | 105,117,073 |
21 Jan 2024 | 0.487065 | 0.496169 | 0.484094 | 0.484350 | 0.484350 | 67,832,210 |
20 Jan 2024 | 0.488157 | 0.491034 | 0.478316 | 0.487015 | 0.487015 | 78,014,695 |
19 Jan 2024 | 0.479974 | 0.491185 | 0.455704 | 0.488160 | 0.488160 | 144,688,526 |
18 Jan 2024 | 0.506977 | 0.506977 | 0.473369 | 0.479973 | 0.479973 | 93,828,790 |
17 Jan 2024 | 0.519153 | 0.522206 | 0.499555 | 0.506979 | 0.506979 | 84,550,324 |
16 Jan 2024 | 0.502261 | 0.524717 | 0.497734 | 0.519214 | 0.519214 | 97,944,250 |
15 Jan 2024 | 0.489462 | 0.508470 | 0.489203 | 0.502399 | 0.502399 | 87,960,120 |
14 Jan 2024 | 0.510065 | 0.510642 | 0.488857 | 0.489669 | 0.489669 | 78,861,909 |
13 Jan 2024 | 0.503957 | 0.514008 | 0.489503 | 0.510059 | 0.510059 | 90,409,326 |
12 Jan 2024 | 0.538308 | 0.552620 | 0.490809 | 0.504012 | 0.504012 | 164,813,541 |
11 Jan 2024 | 0.519820 | 0.548034 | 0.514773 | 0.538362 | 0.538362 | 166,877,972 |
10 Jan 2024 | 0.477360 | 0.532365 | 0.470645 | 0.519645 | 0.519645 | 172,732,791 |
09 Jan 2024 | 0.503236 | 0.503236 | 0.461889 | 0.477316 | 0.477316 | 126,841,120 |
08 Jan 2024 | 0.469129 | 0.505447 | 0.440079 | 0.503230 | 0.503230 | 147,507,608 |
07 Jan 2024 | 0.499977 | 0.514675 | 0.466822 | 0.469097 | 0.469097 | 116,101,349 |
06 Jan 2024 | 0.512550 | 0.512717 | 0.477050 | 0.499972 | 0.499972 | 111,055,389 |
05 Jan 2024 | 0.539166 | 0.542494 | 0.496462 | 0.512498 | 0.512498 | 132,275,006 |
04 Jan 2024 | 0.517136 | 0.542365 | 0.506648 | 0.539214 | 0.539214 | 159,451,989 |
03 Jan 2024 | 0.587080 | 0.599063 | 0.495351 | 0.517205 | 0.517205 | 256,538,574 |
02 Jan 2024 | 0.604183 | 0.618066 | 0.582120 | 0.587057 | 0.587057 | 140,232,040 |
01 Jan 2024 | 0.595397 | 0.617123 | 0.585032 | 0.604214 | 0.604214 | 209,553,758 |
31 Dec 2023 | 0.577417 | 0.603889 | 0.572841 | 0.595482 | 0.595482 | 136,280,473 |
30 Dec 2023 | 0.574971 | 0.584711 | 0.562062 | 0.577523 | 0.577523 | 105,430,294 |
29 Dec 2023 | 0.580678 | 0.593949 | 0.563164 | 0.574967 | 0.574967 | 156,867,173 |
28 Dec 2023 | 0.603768 | 0.611986 | 0.570309 | 0.580764 | 0.580764 | 164,602,082 |
27 Dec 2023 | 0.626555 | 0.627934 | 0.594058 | 0.603856 | 0.603856 | 209,799,569 |
26 Dec 2023 | 0.606456 | 0.676152 | 0.585092 | 0.626646 | 0.626646 | 594,180,400 |
25 Dec 2023 | 0.564826 | 0.617140 | 0.545694 | 0.606386 | 0.606386 | 391,613,799 |
24 Dec 2023 | 0.533321 | 0.577115 | 0.528408 | 0.564932 | 0.564932 | 227,862,722 |
23 Dec 2023 | 0.541878 | 0.542003 | 0.524870 | 0.533359 | 0.533359 | 95,859,729 |
22 Dec 2023 | 0.545994 | 0.554867 | 0.531332 | 0.541852 | 0.541852 | 156,180,390 |
21 Dec 2023 | 0.517016 | 0.546034 | 0.513342 | 0.546013 | 0.546013 | 139,719,784 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |