Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 05, 2024 | 0.447114 | 0.447114 | 0.446388 | 0.446417 | 0.446417 | 39,628,528 |
May 04, 2024 | - | - | - | - | - | - |
May 03, 2024 | 0.431322 | 0.452410 | 0.427013 | 0.448370 | 0.448370 | 45,237,515 |
May 02, 2024 | 0.423985 | 0.435806 | 0.410789 | 0.431322 | 0.431322 | 47,796,980 |
May 01, 2024 | 0.416723 | 0.427749 | 0.395878 | 0.423987 | 0.423987 | 67,603,706 |
Apr 30, 2024 | 0.436968 | 0.442048 | 0.401863 | 0.416723 | 0.416723 | 64,500,588 |
Apr 29, 2024 | 0.444997 | 0.446186 | 0.426002 | 0.436966 | 0.436966 | 54,139,085 |
Apr 28, 2024 | 0.452525 | 0.467627 | 0.444292 | 0.444997 | 0.444997 | 38,414,295 |
Apr 27, 2024 | 0.452104 | 0.457496 | 0.437581 | 0.452525 | 0.452525 | 46,021,552 |
Apr 26, 2024 | 0.465175 | 0.465380 | 0.445618 | 0.452104 | 0.452104 | 41,417,715 |
Apr 25, 2024 | 0.462917 | 0.472999 | 0.445430 | 0.465175 | 0.465175 | 51,609,524 |
Apr 24, 2024 | 0.478838 | 0.499203 | 0.457758 | 0.462911 | 0.462911 | 65,834,409 |
Apr 23, 2024 | 0.481483 | 0.485321 | 0.472221 | 0.478838 | 0.478838 | 47,500,891 |
Apr 22, 2024 | 0.462891 | 0.485905 | 0.462729 | 0.481483 | 0.481483 | 52,903,721 |
Apr 21, 2024 | 0.470493 | 0.475467 | 0.454641 | 0.462894 | 0.462894 | 44,765,369 |
Apr 20, 2024 | 0.433471 | 0.472827 | 0.428569 | 0.470493 | 0.470493 | 51,487,256 |
Apr 19, 2024 | 0.434369 | 0.444396 | 0.399081 | 0.433471 | 0.433471 | 86,614,820 |
Apr 18, 2024 | 0.424885 | 0.440305 | 0.415612 | 0.434369 | 0.434369 | 58,651,878 |
Apr 17, 2024 | 0.433776 | 0.439094 | 0.409383 | 0.424876 | 0.424876 | 59,940,233 |
Apr 16, 2024 | 0.423606 | 0.437828 | 0.405837 | 0.433776 | 0.433776 | 72,406,310 |
Apr 15, 2024 | 0.443625 | 0.465758 | 0.413692 | 0.423606 | 0.423606 | 90,387,161 |
Apr 14, 2024 | 0.419411 | 0.448072 | 0.399038 | 0.443625 | 0.443625 | 124,101,780 |
Apr 13, 2024 | 0.517274 | 0.517275 | 0.373986 | 0.419411 | 0.419411 | 160,627,406 |
Apr 12, 2024 | 0.608431 | 0.623493 | 0.494495 | 0.517285 | 0.517285 | 113,700,828 |
Apr 11, 2024 | 0.609156 | 0.636112 | 0.604327 | 0.608431 | 0.608431 | 71,265,374 |
Apr 10, 2024 | 0.612180 | 0.627720 | 0.581365 | 0.609156 | 0.609156 | 87,401,813 |
Apr 09, 2024 | 0.625546 | 0.636895 | 0.604741 | 0.612180 | 0.612180 | 92,974,814 |
Apr 08, 2024 | 0.594693 | 0.630410 | 0.584731 | 0.625546 | 0.625546 | 64,616,056 |
Apr 07, 2024 | 0.590664 | 0.599890 | 0.587881 | 0.594693 | 0.594693 | 49,413,171 |
Apr 06, 2024 | 0.590621 | 0.595453 | 0.583368 | 0.590666 | 0.590666 | 41,449,850 |
Apr 05, 2024 | 0.592245 | 0.597443 | 0.562030 | 0.590621 | 0.590621 | 63,889,824 |
Apr 04, 2024 | 0.577088 | 0.601730 | 0.568181 | 0.592245 | 0.592245 | 64,460,765 |
Apr 03, 2024 | 0.584244 | 0.597059 | 0.564829 | 0.577088 | 0.577088 | 68,964,070 |
Apr 02, 2024 | 0.628439 | 0.628440 | 0.580296 | 0.584244 | 0.584244 | 84,796,320 |
Apr 01, 2024 | 0.669474 | 0.674566 | 0.612347 | 0.628448 | 0.628448 | 90,380,231 |
Mar 31, 2024 | 0.661862 | 0.669555 | 0.655634 | 0.669475 | 0.669475 | 51,239,325 |
Mar 30, 2024 | 0.681992 | 0.684309 | 0.656275 | 0.661862 | 0.661862 | 57,468,372 |
Mar 29, 2024 | 0.675200 | 0.686300 | 0.660684 | 0.681993 | 0.681993 | 80,718,954 |
Mar 28, 2024 | 0.665267 | 0.684500 | 0.653356 | 0.675200 | 0.675200 | 88,072,410 |
Mar 27, 2024 | 0.691641 | 0.702522 | 0.654597 | 0.665267 | 0.665267 | 110,090,134 |
Mar 26, 2024 | 0.665421 | 0.694534 | 0.664777 | 0.691641 | 0.691641 | 131,683,564 |
Mar 25, 2024 | 0.651738 | 0.675542 | 0.640069 | 0.665415 | 0.665415 | 120,006,524 |
Mar 24, 2024 | 0.633709 | 0.654681 | 0.627278 | 0.651738 | 0.651738 | 68,809,272 |
Mar 23, 2024 | 0.622985 | 0.652957 | 0.617882 | 0.633709 | 0.633709 | 81,084,491 |
Mar 22, 2024 | 0.633439 | 0.647364 | 0.601007 | 0.622985 | 0.622985 | 103,105,135 |
Mar 21, 2024 | 0.639487 | 0.647464 | 0.617811 | 0.633438 | 0.633438 | 106,644,218 |
Mar 20, 2024 | 0.569805 | 0.640701 | 0.547365 | 0.639447 | 0.639447 | 149,750,705 |
Mar 19, 2024 | 0.618204 | 0.624353 | 0.545333 | 0.569804 | 0.569804 | 169,817,091 |
Mar 18, 2024 | 0.645432 | 0.654477 | 0.597034 | 0.618204 | 0.618204 | 109,920,741 |
Mar 17, 2024 | 0.624070 | 0.652190 | 0.593364 | 0.645432 | 0.645432 | 122,620,622 |
Mar 16, 2024 | 0.688720 | 0.704476 | 0.610755 | 0.624069 | 0.624069 | 149,953,181 |
Mar 15, 2024 | 0.744110 | 0.751359 | 0.641911 | 0.688720 | 0.688720 | 211,605,005 |
Mar 14, 2024 | 0.760551 | 0.771831 | 0.702400 | 0.744110 | 0.744110 | 184,363,464 |
Mar 13, 2024 | 0.767204 | 0.780973 | 0.741241 | 0.760551 | 0.760551 | 132,388,301 |
Mar 12, 2024 | 0.779205 | 0.800371 | 0.719704 | 0.767204 | 0.767204 | 200,796,295 |
Mar 11, 2024 | 0.770304 | 0.787668 | 0.735532 | 0.779205 | 0.779205 | 222,783,390 |
Mar 10, 2024 | 0.753654 | 0.818534 | 0.750747 | 0.770301 | 0.770301 | 369,774,655 |
Mar 09, 2024 | 0.708327 | 0.781900 | 0.696668 | 0.753655 | 0.753655 | 334,786,985 |
Mar 08, 2024 | 0.694929 | 0.708513 | 0.653718 | 0.708327 | 0.708327 | 185,904,696 |
Mar 07, 2024 | 0.654971 | 0.707561 | 0.647749 | 0.694934 | 0.694934 | 221,626,185 |
Mar 06, 2024 | 0.613836 | 0.658870 | 0.586440 | 0.654949 | 0.654949 | 238,256,159 |
Mar 05, 2024 | 0.664905 | 0.710967 | 0.560216 | 0.613849 | 0.613849 | 379,048,778 |
Mar 04, 2024 | 0.656593 | 0.692712 | 0.641839 | 0.664894 | 0.664894 | 243,096,532 |
Mar 03, 2024 | 0.682664 | 0.704794 | 0.615940 | 0.656579 | 0.656579 | 303,679,322 |
Mar 02, 2024 | 0.664652 | 0.700800 | 0.652327 | 0.682616 | 0.682616 | 222,587,523 |
Mar 01, 2024 | 0.656496 | 0.682870 | 0.626756 | 0.664616 | 0.664616 | 260,720,311 |
Feb 29, 2024 | 0.572069 | 0.667809 | 0.563056 | 0.656959 | 0.656959 | 273,672,751 |
Feb 28, 2024 | 0.565205 | 0.605253 | 0.546177 | 0.572069 | 0.572069 | 220,373,104 |
Feb 27, 2024 | 0.537753 | 0.572458 | 0.528156 | 0.565126 | 0.565126 | 181,378,526 |
Feb 26, 2024 | 0.514593 | 0.540745 | 0.508812 | 0.537736 | 0.537736 | 178,980,370 |
Feb 25, 2024 | 0.501129 | 0.514741 | 0.493594 | 0.514741 | 0.514741 | 67,967,897 |
Feb 24, 2024 | 0.480740 | 0.504185 | 0.475369 | 0.501152 | 0.501152 | 82,406,443 |
Feb 23, 2024 | 0.487436 | 0.489934 | 0.471828 | 0.480761 | 0.480761 | 75,681,413 |
Feb 22, 2024 | 0.479969 | 0.496016 | 0.469482 | 0.487464 | 0.487464 | 77,011,037 |
Feb 21, 2024 | 0.499663 | 0.500352 | 0.462993 | 0.479959 | 0.479959 | 71,459,670 |
Feb 20, 2024 | 0.515325 | 0.517968 | 0.482703 | 0.499683 | 0.499683 | 101,312,793 |
Feb 19, 2024 | 0.503778 | 0.519084 | 0.499575 | 0.515325 | 0.515325 | 100,461,104 |
Feb 18, 2024 | 0.487239 | 0.509930 | 0.485654 | 0.503758 | 0.503758 | 87,255,052 |
Feb 17, 2024 | 0.497939 | 0.517453 | 0.478554 | 0.487235 | 0.487235 | 95,280,135 |
Feb 16, 2024 | 0.504172 | 0.511833 | 0.489329 | 0.497939 | 0.497939 | 81,057,676 |
Feb 15, 2024 | 0.487113 | 0.506374 | 0.484027 | 0.504158 | 0.504158 | 108,149,290 |
Feb 14, 2024 | 0.468587 | 0.488808 | 0.465982 | 0.487114 | 0.487114 | 78,005,490 |
Feb 13, 2024 | 0.484033 | 0.485157 | 0.459709 | 0.468603 | 0.468603 | 68,977,218 |
Feb 12, 2024 | 0.470433 | 0.490537 | 0.461839 | 0.484019 | 0.484019 | 79,526,321 |
Feb 11, 2024 | 0.461512 | 0.472983 | 0.460417 | 0.470351 | 0.470351 | 60,917,266 |
Feb 10, 2024 | 0.466992 | 0.474783 | 0.461254 | 0.461490 | 0.461490 | 57,557,131 |
Feb 09, 2024 | 0.449110 | 0.468701 | 0.449110 | 0.466936 | 0.466936 | 76,899,882 |
Feb 08, 2024 | 0.446049 | 0.453034 | 0.441627 | 0.449108 | 0.449108 | 56,460,134 |
Feb 07, 2024 | 0.431261 | 0.448235 | 0.424285 | 0.446007 | 0.446007 | 48,078,163 |
Feb 06, 2024 | 0.434442 | 0.438794 | 0.429589 | 0.431256 | 0.431256 | 38,150,460 |
Feb 05, 2024 | 0.430755 | 0.440063 | 0.425281 | 0.434451 | 0.434451 | 37,769,108 |
Feb 04, 2024 | 0.439498 | 0.439602 | 0.429816 | 0.430750 | 0.430750 | 27,540,695 |
Feb 03, 2024 | 0.440898 | 0.444353 | 0.435931 | 0.439504 | 0.439504 | 36,098,871 |
Feb 02, 2024 | 0.435650 | 0.446158 | 0.434106 | 0.440897 | 0.440897 | 46,898,278 |
Feb 01, 2024 | 0.431598 | 0.436546 | 0.423519 | 0.435645 | 0.435645 | 51,450,817 |
Jan 31, 2024 | 0.445042 | 0.446562 | 0.428786 | 0.431665 | 0.431665 | 57,930,305 |
Jan 30, 2024 | 0.458916 | 0.460836 | 0.443923 | 0.445003 | 0.445003 | 60,824,795 |
Jan 29, 2024 | 0.445571 | 0.460247 | 0.440008 | 0.458916 | 0.458916 | 44,985,276 |
Jan 28, 2024 | 0.454412 | 0.462705 | 0.442541 | 0.445580 | 0.445580 | 43,612,505 |
Jan 27, 2024 | 0.451054 | 0.455819 | 0.442735 | 0.454373 | 0.454373 | 41,498,420 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |