Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 Jun 2024 | 0.054539 | 0.056145 | 0.053399 | 0.053399 | 0.053399 | 2,271 |
14 Jun 2024 | 0.054212 | 0.055768 | 0.049641 | 0.054539 | 0.054539 | 11,919 |
13 Jun 2024 | 0.057599 | 0.058371 | 0.052471 | 0.054212 | 0.054212 | 21,262 |
12 Jun 2024 | 0.057165 | 0.058541 | 0.056074 | 0.057599 | 0.057599 | 10,630 |
11 Jun 2024 | 0.064797 | 0.064939 | 0.053784 | 0.057165 | 0.057165 | 45,643 |
10 Jun 2024 | 0.055005 | 0.065932 | 0.054324 | 0.064797 | 0.064797 | 15,362 |
09 Jun 2024 | 0.056841 | 0.060023 | 0.052342 | 0.055005 | 0.055005 | 13,463 |
08 Jun 2024 | 0.061428 | 0.063719 | 0.056039 | 0.056841 | 0.056841 | 18,759 |
07 Jun 2024 | 0.069752 | 0.072580 | 0.059002 | 0.061428 | 0.061428 | 38,425 |
06 Jun 2024 | 0.077310 | 0.077624 | 0.069752 | 0.069752 | 0.069752 | 16,313 |
05 Jun 2024 | 0.078516 | 0.080891 | 0.072270 | 0.077310 | 0.077310 | 26,258 |
04 Jun 2024 | 0.083321 | 0.083634 | 0.077754 | 0.078516 | 0.078516 | 17,304 |
03 Jun 2024 | 0.085860 | 0.086752 | 0.082474 | 0.083321 | 0.083321 | 9,699 |
02 Jun 2024 | 0.085211 | 0.086533 | 0.084713 | 0.085860 | 0.085860 | 10,142 |
01 Jun 2024 | 0.085183 | 0.086325 | 0.084228 | 0.085211 | 0.085211 | 7,022 |
31 May 2024 | 0.090422 | 0.092613 | 0.085063 | 0.085183 | 0.085183 | 33,156 |
30 May 2024 | 0.084417 | 0.092371 | 0.082602 | 0.090422 | 0.090422 | 22,414 |
29 May 2024 | 0.090107 | 0.090268 | 0.082983 | 0.084417 | 0.084417 | 39,381 |
28 May 2024 | 0.093735 | 0.095509 | 0.088156 | 0.090107 | 0.090107 | 49,336 |
27 May 2024 | 0.080881 | 0.101526 | 0.077175 | 0.093735 | 0.093735 | 125,655 |
26 May 2024 | 0.093023 | 0.093024 | 0.078519 | 0.080881 | 0.080881 | 35,303 |
25 May 2024 | 0.095051 | 0.098595 | 0.092456 | 0.093023 | 0.093023 | 8,675 |
24 May 2024 | 0.090235 | 0.098181 | 0.079636 | 0.095051 | 0.095051 | 45,252 |
23 May 2024 | 0.075107 | 0.091287 | 0.071118 | 0.090235 | 0.090235 | 67,887 |
22 May 2024 | 0.091277 | 0.103765 | 0.075107 | 0.075107 | 0.075107 | 75,272 |
21 May 2024 | 0.651625 | 0.652475 | 0.080305 | 0.091277 | 0.091277 | 178,363 |
20 May 2024 | 0.652369 | 0.654301 | 0.651347 | 0.651625 | 0.651625 | 795,594 |
19 May 2024 | 0.652272 | 0.653204 | 0.651732 | 0.652369 | 0.652369 | - |
18 May 2024 | 0.652340 | 0.652743 | 0.651787 | 0.652272 | 0.652272 | - |
17 May 2024 | 0.651783 | 0.652942 | 0.649127 | 0.652340 | 0.652340 | - |
16 May 2024 | 0.653475 | 0.653774 | 0.651343 | 0.651783 | 0.651783 | - |
15 May 2024 | 0.648980 | 0.653761 | 0.648829 | 0.653475 | 0.653475 | - |
14 May 2024 | 0.647656 | 0.649521 | 0.644305 | 0.648980 | 0.648980 | 13 |
13 May 2024 | 0.646132 | 0.648532 | 0.645556 | 0.647656 | 0.647656 | - |
12 May 2024 | 0.646392 | 0.647009 | 0.645793 | 0.646132 | 0.646132 | - |
11 May 2024 | 0.646095 | 0.646476 | 0.645834 | 0.646392 | 0.646392 | - |
10 May 2024 | 0.646944 | 0.647474 | 0.644670 | 0.646095 | 0.646095 | - |
09 May 2024 | 0.644724 | 0.647447 | 0.643595 | 0.646944 | 0.646944 | - |
08 May 2024 | 0.644822 | 0.645818 | 0.644107 | 0.644724 | 0.644724 | - |
07 May 2024 | 0.646061 | 0.647187 | 0.644493 | 0.644822 | 0.644822 | - |
06 May 2024 | 0.645597 | 0.648208 | 0.645401 | 0.646061 | 0.646061 | - |
05 May 2024 | 0.645894 | 0.646534 | 0.645466 | 0.645597 | 0.645597 | - |
04 May 2024 | 0.645882 | 0.646681 | 0.645259 | 0.645894 | 0.645894 | - |
03 May 2024 | 0.643783 | 0.648228 | 0.638558 | 0.645882 | 0.645882 | - |
02 May 2024 | 0.643062 | 0.643879 | 0.640525 | 0.643783 | 0.643783 | 297 |
01 May 2024 | 0.639929 | 0.643753 | 0.639001 | 0.643062 | 0.643062 | 1,574 |
30 Apr 2024 | 0.642942 | 0.644077 | 0.639921 | 0.639929 | 0.639929 | 7,166 |
29 Apr 2024 | 0.642369 | 0.643996 | 0.641518 | 0.642942 | 0.642942 | 515 |
28 Apr 2024 | 0.641779 | 0.642372 | 0.641329 | 0.642369 | 0.642369 | 408 |
27 Apr 2024 | 0.641659 | 0.641779 | 0.641659 | 0.641779 | 0.641779 | 359 |
26 Apr 2024 | 0.643674 | 0.644967 | 0.640502 | 0.641659 | 0.641659 | 810 |
25 Apr 2024 | 0.641929 | 0.644213 | 0.640817 | 0.643674 | 0.643674 | 695 |
24 Apr 2024 | 0.642151 | 0.642806 | 0.640881 | 0.641929 | 0.641929 | 1,124 |
23 Apr 2024 | 0.639211 | 0.642552 | 0.638329 | 0.642151 | 0.642151 | 552 |
22 Apr 2024 | 0.639470 | 0.640199 | 0.637561 | 0.639211 | 0.639211 | 1,131 |
21 Apr 2024 | 0.639740 | 0.640157 | 0.639246 | 0.639470 | 0.639470 | 444 |
20 Apr 2024 | 0.639740 | 0.639740 | 0.639740 | 0.639740 | 0.639740 | 580 |
19 Apr 2024 | 0.638639 | 0.640515 | 0.636714 | 0.639740 | 0.639740 | 1,906 |
18 Apr 2024 | 0.640173 | 0.641419 | 0.638413 | 0.638639 | 0.638639 | 1,149 |
17 Apr 2024 | 0.637243 | 0.640689 | 0.636626 | 0.640173 | 0.640173 | 1,234 |
16 Apr 2024 | 0.637574 | 0.639200 | 0.636175 | 0.637243 | 0.637243 | 714 |
15 Apr 2024 | 0.638856 | 0.639884 | 0.637272 | 0.637574 | 0.637574 | 988 |
14 Apr 2024 | 0.639478 | 0.640286 | 0.637987 | 0.638856 | 0.638856 | 2,099 |
13 Apr 2024 | 0.639478 | 0.639478 | 0.639478 | 0.639478 | 0.639478 | 4,755 |
12 Apr 2024 | 0.643594 | 0.643623 | 0.637415 | 0.639478 | 0.639478 | 3,534 |
11 Apr 2024 | 0.644453 | 0.645291 | 0.642028 | 0.643594 | 0.643594 | 969 |
10 Apr 2024 | 0.651559 | 0.651932 | 0.643741 | 0.644453 | 0.644453 | 1,428 |
09 Apr 2024 | 0.651711 | 0.653044 | 0.650875 | 0.651559 | 0.651559 | 3,615 |
08 Apr 2024 | 0.649780 | 0.651789 | 0.649298 | 0.651711 | 0.651711 | 2,346 |
07 Apr 2024 | 0.650607 | 0.650935 | 0.649649 | 0.649780 | 0.649780 | 1,655 |
06 Apr 2024 | 0.650607 | 0.650607 | 0.650607 | 0.650607 | 0.650607 | 369 |
05 Apr 2024 | 0.650236 | 0.650878 | 0.647509 | 0.650607 | 0.650607 | 719 |
04 Apr 2024 | 0.650239 | 0.652488 | 0.649984 | 0.650236 | 0.650236 | 948 |
03 Apr 2024 | 0.646100 | 0.650383 | 0.645852 | 0.650239 | 0.650239 | 2,131 |
02 Apr 2024 | 0.644242 | 0.646680 | 0.643509 | 0.646100 | 0.646100 | 1,732 |
01 Apr 2024 | 0.647547 | 0.647892 | 0.643892 | 0.644242 | 0.644242 | 1,294 |
31 Mar 2024 | 0.647995 | 0.648008 | 0.647140 | 0.647547 | 0.647547 | 459 |
30 Mar 2024 | 0.647974 | 0.648013 | 0.647941 | 0.647995 | 0.647995 | 515 |
29 Mar 2024 | 0.647493 | 0.648148 | 0.646019 | 0.647974 | 0.647974 | 2,192 |
28 Mar 2024 | 0.648918 | 0.649534 | 0.646513 | 0.647493 | 0.647493 | 1,744 |
27 Mar 2024 | 0.649910 | 0.650233 | 0.648659 | 0.648918 | 0.648918 | 1,442 |
26 Mar 2024 | 0.650274 | 0.651785 | 0.649465 | 0.649910 | 0.649910 | 2,172 |
25 Mar 2024 | 0.648432 | 0.650495 | 0.648135 | 0.650274 | 0.650274 | 4,125 |
24 Mar 2024 | 0.651490 | 0.651803 | 0.648319 | 0.648432 | 0.648432 | 903 |
23 Mar 2024 | 0.651490 | 0.651509 | 0.651490 | 0.651490 | 0.651490 | 1,050 |
22 Mar 2024 | 0.651717 | 0.652039 | 0.648112 | 0.651490 | 0.651490 | 1,949 |
21 Mar 2024 | 0.656224 | 0.656524 | 0.651364 | 0.651717 | 0.651717 | 1,117 |
20 Mar 2024 | 0.651827 | 0.656234 | 0.650193 | 0.656224 | 0.656224 | 1,648 |
19 Mar 2024 | 0.652395 | 0.652589 | 0.650086 | 0.651827 | 0.651827 | 1,705 |
18 Mar 2024 | 0.652913 | 0.654332 | 0.651991 | 0.652395 | 0.652395 | 3,250 |
17 Mar 2024 | 0.653406 | 0.653917 | 0.652905 | 0.652913 | 0.652913 | 3,389 |
16 Mar 2024 | 0.653406 | 0.653408 | 0.653405 | 0.653406 | 0.653406 | 2,832 |
15 Mar 2024 | 0.652938 | 0.653955 | 0.652368 | 0.653406 | 0.653406 | 4,642 |
14 Mar 2024 | 0.657147 | 0.657177 | 0.652893 | 0.652938 | 0.652938 | 4,777 |
13 Mar 2024 | 0.655654 | 0.657620 | 0.655243 | 0.657147 | 0.657147 | 1,974 |
12 Mar 2024 | 0.655833 | 0.656383 | 0.654206 | 0.655654 | 0.655654 | 2,953 |
11 Mar 2024 | 0.656551 | 0.656816 | 0.654929 | 0.655833 | 0.655833 | 5,549 |
10 Mar 2024 | 0.656599 | 0.657079 | 0.656131 | 0.656551 | 0.656551 | 3,138 |
09 Mar 2024 | 0.656371 | 0.656617 | 0.656325 | 0.656599 | 0.656599 | 1,527 |
08 Mar 2024 | 0.656978 | 0.658343 | 0.655643 | 0.656371 | 0.656371 | 11,567 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |