Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.504601 | 0.529073 | 0.498533 | 0.526940 | 0.526940 | 49,565,124 |
May 02, 2024 | 0.543180 | 0.546338 | 0.497168 | 0.505108 | 0.505108 | 80,784,376 |
May 01, 2024 | 0.576335 | 0.583437 | 0.524856 | 0.543181 | 0.543181 | 38,418,064 |
Apr 30, 2024 | 0.581324 | 0.586715 | 0.558383 | 0.576334 | 0.576334 | 32,812,859 |
Apr 29, 2024 | 0.600021 | 0.609514 | 0.580265 | 0.581324 | 0.581324 | 27,362,321 |
Apr 28, 2024 | 0.585291 | 0.603145 | 0.566099 | 0.600021 | 0.600021 | 33,065,616 |
Apr 27, 2024 | 0.591879 | 0.602114 | 0.580120 | 0.585291 | 0.585291 | 32,095,449 |
Apr 26, 2024 | 0.595622 | 0.598966 | 0.568702 | 0.591879 | 0.591879 | 36,676,476 |
Apr 25, 2024 | 0.604384 | 0.623457 | 0.589590 | 0.595651 | 0.595651 | 52,253,300 |
Apr 24, 2024 | 0.601884 | 0.607976 | 0.587589 | 0.604385 | 0.604385 | 31,076,960 |
Apr 23, 2024 | 0.588686 | 0.608517 | 0.585564 | 0.601884 | 0.601884 | 30,935,263 |
Apr 22, 2024 | 0.608453 | 0.609007 | 0.583051 | 0.588686 | 0.588686 | 30,471,072 |
Apr 21, 2024 | 0.570838 | 0.613969 | 0.559045 | 0.608453 | 0.608453 | 41,499,291 |
Apr 20, 2024 | 0.560723 | 0.599577 | 0.520922 | 0.570837 | 0.570837 | 52,590,067 |
Apr 19, 2024 | 0.524241 | 0.565269 | 0.512343 | 0.560723 | 0.560723 | 40,496,392 |
Apr 18, 2024 | 0.551043 | 0.557597 | 0.510087 | 0.524241 | 0.524241 | 41,827,903 |
Apr 17, 2024 | 0.552731 | 0.561790 | 0.525128 | 0.551044 | 0.551044 | 45,556,945 |
Apr 16, 2024 | 0.575582 | 0.604836 | 0.529648 | 0.552731 | 0.552731 | 57,293,118 |
Apr 15, 2024 | 0.539718 | 0.583422 | 0.516337 | 0.575570 | 0.575570 | 65,293,682 |
Apr 14, 2024 | 0.653515 | 0.654490 | 0.471847 | 0.539718 | 0.539718 | 97,397,173 |
Apr 13, 2024 | 0.755859 | 0.773351 | 0.590762 | 0.653515 | 0.653515 | 81,803,345 |
Apr 12, 2024 | 0.772370 | 0.776091 | 0.743379 | 0.755859 | 0.755859 | 40,867,380 |
Apr 11, 2024 | 0.782747 | 0.790850 | 0.742088 | 0.772370 | 0.772370 | 53,717,415 |
Apr 10, 2024 | 0.830188 | 0.833625 | 0.780515 | 0.782747 | 0.782747 | 63,718,963 |
Apr 09, 2024 | 0.771736 | 0.867201 | 0.755963 | 0.830188 | 0.830188 | 160,513,480 |
Apr 08, 2024 | 0.740659 | 0.777994 | 0.738808 | 0.771736 | 0.771736 | 39,964,106 |
Apr 07, 2024 | 0.735943 | 0.745725 | 0.728330 | 0.740659 | 0.740659 | 25,630,824 |
Apr 06, 2024 | 0.744122 | 0.746694 | 0.704747 | 0.735943 | 0.735943 | 37,109,844 |
Apr 05, 2024 | 0.726258 | 0.755548 | 0.708264 | 0.744095 | 0.744095 | 38,221,496 |
Apr 04, 2024 | 0.734071 | 0.754163 | 0.709655 | 0.726258 | 0.726258 | 45,905,751 |
Apr 03, 2024 | 0.812626 | 0.814221 | 0.725963 | 0.734071 | 0.734071 | 65,369,991 |
Apr 02, 2024 | 0.836153 | 0.852562 | 0.783723 | 0.812626 | 0.812626 | 75,616,690 |
Apr 01, 2024 | 0.819229 | 0.836822 | 0.809815 | 0.836154 | 0.836154 | 35,512,936 |
Mar 31, 2024 | 0.807773 | 0.841256 | 0.801150 | 0.819229 | 0.819229 | 48,794,844 |
Mar 30, 2024 | 0.816470 | 0.821739 | 0.790956 | 0.807773 | 0.807773 | 41,935,584 |
Mar 29, 2024 | 0.791791 | 0.819504 | 0.776658 | 0.816470 | 0.816470 | 45,714,528 |
Mar 28, 2024 | 0.825511 | 0.834858 | 0.784177 | 0.791790 | 0.791790 | 53,981,360 |
Mar 27, 2024 | 0.803206 | 0.838255 | 0.802847 | 0.825511 | 0.825511 | 54,789,299 |
Mar 26, 2024 | 0.770292 | 0.805023 | 0.766851 | 0.803206 | 0.803206 | 46,553,492 |
Mar 25, 2024 | 0.741462 | 0.776358 | 0.738182 | 0.770292 | 0.770292 | 35,316,792 |
Mar 24, 2024 | 0.732887 | 0.755751 | 0.725718 | 0.741462 | 0.741462 | 34,666,073 |
Mar 23, 2024 | 0.751109 | 0.762565 | 0.708482 | 0.732887 | 0.732887 | 44,273,994 |
Mar 22, 2024 | 0.742005 | 0.760496 | 0.726584 | 0.751108 | 0.751108 | 50,277,216 |
Mar 21, 2024 | 0.680118 | 0.742559 | 0.658592 | 0.742005 | 0.742005 | 62,827,039 |
Mar 20, 2024 | 0.751952 | 0.759486 | 0.663888 | 0.680118 | 0.680118 | 74,691,241 |
Mar 19, 2024 | 0.795029 | 0.807130 | 0.735816 | 0.751952 | 0.751952 | 53,129,107 |
Mar 18, 2024 | 0.763061 | 0.804789 | 0.724947 | 0.799847 | 0.799847 | 64,597,748 |
Mar 17, 2024 | 0.833155 | 0.847871 | 0.748092 | 0.763061 | 0.763061 | 96,383,976 |
Mar 16, 2024 | 0.888582 | 0.898130 | 0.772377 | 0.833155 | 0.833155 | 107,413,686 |
Mar 15, 2024 | 0.920928 | 0.926698 | 0.835414 | 0.888584 | 0.888584 | 87,652,959 |
Mar 14, 2024 | 0.888002 | 0.947159 | 0.878128 | 0.920928 | 0.920928 | 103,684,797 |
Mar 13, 2024 | 0.890895 | 0.895759 | 0.825011 | 0.888002 | 0.888002 | 87,435,970 |
Mar 12, 2024 | 0.863508 | 0.909095 | 0.814884 | 0.890895 | 0.890895 | 120,970,963 |
Mar 11, 2024 | 0.843782 | 0.865923 | 0.808943 | 0.863506 | 0.863506 | 72,702,775 |
Mar 10, 2024 | 0.823069 | 0.853289 | 0.814166 | 0.843781 | 0.843781 | 63,086,969 |
Mar 09, 2024 | 0.850760 | 0.854152 | 0.802060 | 0.823069 | 0.823069 | 76,077,332 |
Mar 08, 2024 | 0.856480 | 0.875556 | 0.810851 | 0.850772 | 0.850772 | 95,761,556 |
Mar 07, 2024 | 0.735699 | 0.856480 | 0.700699 | 0.856480 | 0.856480 | 228,807,478 |
Mar 06, 2024 | 0.801567 | 0.829110 | 0.665788 | 0.735663 | 0.735663 | 150,946,548 |
Mar 05, 2024 | 0.798945 | 0.815167 | 0.768150 | 0.801514 | 0.801514 | 112,293,008 |
Mar 04, 2024 | 0.789934 | 0.804921 | 0.733333 | 0.798846 | 0.798846 | 90,347,000 |
Mar 03, 2024 | 0.747853 | 0.791101 | 0.734811 | 0.789992 | 0.789992 | 90,706,629 |
Mar 02, 2024 | 0.691199 | 0.751653 | 0.691199 | 0.747893 | 0.747893 | 87,499,565 |
Mar 01, 2024 | 0.680593 | 0.728070 | 0.670571 | 0.691202 | 0.691202 | 120,003,297 |
Feb 29, 2024 | 0.660433 | 0.699298 | 0.632553 | 0.680585 | 0.680585 | 101,860,335 |
Feb 28, 2024 | 0.668947 | 0.669062 | 0.646630 | 0.660397 | 0.660397 | 62,360,191 |
Feb 27, 2024 | 0.670362 | 0.677362 | 0.644737 | 0.668950 | 0.668950 | 56,444,835 |
Feb 26, 2024 | 0.666599 | 0.680277 | 0.644070 | 0.670363 | 0.670363 | 76,940,858 |
Feb 25, 2024 | 0.635595 | 0.747067 | 0.627948 | 0.666583 | 0.666583 | 296,185,120 |
Feb 24, 2024 | 0.596234 | 0.664069 | 0.581617 | 0.635549 | 0.635549 | 130,760,323 |
Feb 23, 2024 | 0.586982 | 0.608271 | 0.578517 | 0.596267 | 0.596267 | 38,942,295 |
Feb 22, 2024 | 0.603069 | 0.604504 | 0.566153 | 0.587003 | 0.587003 | 35,995,990 |
Feb 21, 2024 | 0.623427 | 0.630149 | 0.579275 | 0.603106 | 0.603106 | 56,047,368 |
Feb 20, 2024 | 0.609385 | 0.629982 | 0.608138 | 0.623458 | 0.623458 | 37,913,257 |
Feb 19, 2024 | 0.598036 | 0.621862 | 0.589890 | 0.609395 | 0.609395 | 35,965,722 |
Feb 18, 2024 | 0.611378 | 0.620785 | 0.578864 | 0.598059 | 0.598059 | 34,404,072 |
Feb 17, 2024 | 0.609115 | 0.624030 | 0.593926 | 0.611319 | 0.611319 | 40,029,890 |
Feb 16, 2024 | 0.607633 | 0.629732 | 0.599817 | 0.609116 | 0.609116 | 72,262,326 |
Feb 15, 2024 | 0.588332 | 0.609214 | 0.582409 | 0.607638 | 0.607638 | 32,905,858 |
Feb 14, 2024 | 0.584066 | 0.591980 | 0.569528 | 0.588334 | 0.588334 | 33,571,223 |
Feb 13, 2024 | 0.565411 | 0.592072 | 0.558700 | 0.584104 | 0.584104 | 30,126,776 |
Feb 12, 2024 | 0.567454 | 0.590609 | 0.564250 | 0.565384 | 0.565384 | 30,743,693 |
Feb 11, 2024 | 0.574736 | 0.586084 | 0.564007 | 0.567457 | 0.567457 | 27,177,628 |
Feb 10, 2024 | 0.548840 | 0.579010 | 0.548195 | 0.574654 | 0.574654 | 39,083,716 |
Feb 09, 2024 | 0.551086 | 0.556002 | 0.540501 | 0.548863 | 0.548863 | 31,776,443 |
Feb 08, 2024 | 0.526992 | 0.555690 | 0.521403 | 0.551090 | 0.551090 | 30,386,921 |
Feb 07, 2024 | 0.533015 | 0.541136 | 0.525986 | 0.527020 | 0.527020 | 24,361,129 |
Feb 06, 2024 | 0.523831 | 0.548766 | 0.516047 | 0.533019 | 0.533019 | 30,872,728 |
Feb 05, 2024 | 0.552007 | 0.552018 | 0.524004 | 0.524004 | 0.524004 | 26,316,792 |
Feb 04, 2024 | 0.552321 | 0.558247 | 0.530846 | 0.552035 | 0.552035 | 32,576,291 |
Feb 03, 2024 | 0.511723 | 0.553902 | 0.510827 | 0.552179 | 0.552179 | 44,757,084 |
Feb 02, 2024 | 0.525435 | 0.525621 | 0.500412 | 0.511732 | 0.511732 | 33,826,821 |
Feb 01, 2024 | 0.549293 | 0.569967 | 0.521728 | 0.525448 | 0.525448 | 69,002,657 |
Jan 31, 2024 | 0.551268 | 0.575414 | 0.545130 | 0.549164 | 0.549164 | 62,639,682 |
Jan 30, 2024 | 0.517739 | 0.557853 | 0.515706 | 0.551268 | 0.551268 | 43,443,350 |
Jan 29, 2024 | 0.537913 | 0.546989 | 0.514701 | 0.517816 | 0.517816 | 32,211,164 |
Jan 28, 2024 | 0.529413 | 0.542731 | 0.515974 | 0.537914 | 0.537914 | 28,228,794 |
Jan 27, 2024 | 0.508381 | 0.531604 | 0.503255 | 0.529360 | 0.529360 | 31,144,096 |
Jan 26, 2024 | 0.515041 | 0.515143 | 0.496271 | 0.508368 | 0.508368 | 27,183,560 |
Jan 25, 2024 | 0.500076 | 0.517551 | 0.494172 | 0.515041 | 0.515041 | 33,296,862 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |