Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 04, 2024 | 0.671070 | 0.683929 | 0.666030 | 0.680287 | 0.680287 | 24,269,636 |
May 03, 2024 | 0.637691 | 0.651084 | 0.616505 | 0.647310 | 0.647310 | 32,438,182 |
May 02, 2024 | 0.637593 | 0.641594 | 0.586210 | 0.637691 | 0.637691 | 41,212,807 |
May 01, 2024 | 0.679674 | 0.687022 | 0.616150 | 0.637595 | 0.637595 | 39,287,661 |
Apr 30, 2024 | 0.681256 | 0.692217 | 0.662934 | 0.679674 | 0.679674 | 30,192,310 |
Apr 29, 2024 | 0.692624 | 0.712417 | 0.678332 | 0.681256 | 0.681256 | 25,596,212 |
Apr 28, 2024 | 0.693828 | 0.705538 | 0.657458 | 0.692624 | 0.692624 | 29,402,837 |
Apr 27, 2024 | 0.709230 | 0.709970 | 0.684918 | 0.693828 | 0.693828 | 25,319,253 |
Apr 26, 2024 | 0.708731 | 0.725398 | 0.681031 | 0.709230 | 0.709230 | 32,981,612 |
Apr 25, 2024 | 0.763219 | 0.776067 | 0.700889 | 0.708767 | 0.708767 | 45,428,371 |
Apr 24, 2024 | 0.782053 | 0.784121 | 0.757883 | 0.763237 | 0.763237 | 38,133,000 |
Apr 23, 2024 | 0.756041 | 0.788863 | 0.750037 | 0.782053 | 0.782053 | 42,056,728 |
Apr 22, 2024 | 0.758765 | 0.783921 | 0.742609 | 0.756041 | 0.756041 | 57,361,338 |
Apr 21, 2024 | 0.716622 | 0.764165 | 0.705484 | 0.758765 | 0.758765 | 58,499,871 |
Apr 20, 2024 | 0.696477 | 0.741136 | 0.645757 | 0.716622 | 0.716622 | 72,107,969 |
Apr 19, 2024 | 0.671615 | 0.703738 | 0.649944 | 0.696477 | 0.696477 | 40,123,353 |
Apr 18, 2024 | 0.681525 | 0.702019 | 0.645414 | 0.671577 | 0.671577 | 47,782,242 |
Apr 17, 2024 | 0.665365 | 0.686590 | 0.635833 | 0.681526 | 0.681526 | 42,282,434 |
Apr 16, 2024 | 0.690601 | 0.726455 | 0.642923 | 0.665365 | 0.665365 | 61,871,981 |
Apr 15, 2024 | 0.646366 | 0.698751 | 0.613389 | 0.690601 | 0.690601 | 77,328,916 |
Apr 14, 2024 | 0.750642 | 0.756491 | 0.575833 | 0.646402 | 0.646402 | 108,285,275 |
Apr 13, 2024 | 0.876105 | 0.884200 | 0.687891 | 0.750647 | 0.750647 | 104,034,181 |
Apr 12, 2024 | 0.906314 | 0.906751 | 0.872344 | 0.876105 | 0.876105 | 49,553,232 |
Apr 11, 2024 | 0.924858 | 0.927676 | 0.865956 | 0.906314 | 0.906314 | 69,982,316 |
Apr 10, 2024 | 0.997353 | 1.031336 | 0.915420 | 0.924858 | 0.924858 | 195,290,856 |
Apr 09, 2024 | 0.940116 | 1.031827 | 0.923388 | 0.997353 | 0.997353 | 230,690,804 |
Apr 08, 2024 | 0.905359 | 0.959143 | 0.897763 | 0.940116 | 0.940116 | 114,271,687 |
Apr 07, 2024 | 0.888881 | 0.911941 | 0.879631 | 0.905359 | 0.905359 | 61,617,677 |
Apr 06, 2024 | 0.913303 | 0.913303 | 0.863961 | 0.888881 | 0.888881 | 57,621,688 |
Apr 05, 2024 | 0.871780 | 0.923552 | 0.850612 | 0.913303 | 0.913303 | 82,594,521 |
Apr 04, 2024 | 0.885737 | 0.915499 | 0.841578 | 0.871780 | 0.871780 | 115,020,611 |
Apr 03, 2024 | 0.962244 | 0.988135 | 0.879266 | 0.885737 | 0.885737 | 170,112,033 |
Apr 02, 2024 | 1.027842 | 1.027896 | 0.933279 | 0.962173 | 0.962173 | 168,084,352 |
Apr 01, 2024 | 1.048831 | 1.061339 | 0.994745 | 1.027842 | 1.027842 | 268,715,536 |
Mar 31, 2024 | 1.163703 | 1.164303 | 0.992328 | 1.048831 | 1.048831 | 406,666,516 |
Mar 30, 2024 | 1.417611 | 1.443334 | 1.154691 | 1.163704 | 1.163704 | 411,756,885 |
Mar 29, 2024 | 1.452159 | 1.505482 | 1.385130 | 1.417616 | 1.417616 | 101,539,736 |
Mar 28, 2024 | 1.418621 | 1.559145 | 1.405402 | 1.452159 | 1.452159 | 235,333,842 |
Mar 27, 2024 | 1.364066 | 1.477924 | 1.358588 | 1.418621 | 1.418621 | 190,406,992 |
Mar 26, 2024 | 1.253001 | 1.423565 | 1.233015 | 1.364066 | 1.364066 | 252,437,697 |
Mar 25, 2024 | 1.162262 | 1.260830 | 1.143866 | 1.253001 | 1.253001 | 138,204,088 |
Mar 24, 2024 | 1.193755 | 1.196690 | 1.162138 | 1.162262 | 1.162262 | 79,453,164 |
Mar 23, 2024 | 1.180257 | 1.320762 | 1.154201 | 1.193755 | 1.193755 | 337,421,484 |
Mar 22, 2024 | 1.623952 | 1.662568 | 1.150165 | 1.180256 | 1.180256 | 674,569,639 |
Mar 21, 2024 | 1.548109 | 1.749050 | 1.512078 | 1.623952 | 1.623952 | 278,100,900 |
Mar 20, 2024 | 1.600532 | 1.691161 | 1.484154 | 1.548109 | 1.548109 | 273,112,310 |
Mar 19, 2024 | 1.772154 | 1.798028 | 1.551711 | 1.600680 | 1.600680 | 218,429,232 |
Mar 18, 2024 | 1.834967 | 1.940313 | 1.739906 | 1.772154 | 1.772154 | 410,048,127 |
Mar 17, 2024 | 1.793754 | 1.881711 | 1.447825 | 1.834983 | 1.834983 | 690,224,134 |
Mar 16, 2024 | 1.814687 | 1.878133 | 1.608076 | 1.793754 | 1.793754 | 631,543,777 |
Mar 15, 2024 | 1.468293 | 1.937951 | 1.395951 | 1.814678 | 1.814678 | 925,252,339 |
Mar 14, 2024 | 1.266108 | 1.468023 | 1.234257 | 1.468023 | 1.468023 | 314,878,723 |
Mar 13, 2024 | 1.110581 | 1.430037 | 1.089522 | 1.266108 | 1.266108 | 828,290,529 |
Mar 12, 2024 | 1.076171 | 1.441125 | 1.050084 | 1.110581 | 1.110581 | 815,562,123 |
Mar 11, 2024 | 0.780743 | 1.099634 | 0.769730 | 1.076168 | 1.076168 | 828,175,082 |
Mar 10, 2024 | 0.754693 | 0.819440 | 0.732269 | 0.780742 | 0.780742 | 95,934,040 |
Mar 09, 2024 | 0.694417 | 0.785145 | 0.676955 | 0.754693 | 0.754693 | 160,055,168 |
Mar 08, 2024 | 0.716391 | 0.770392 | 0.675223 | 0.694425 | 0.694425 | 234,851,800 |
Mar 07, 2024 | 0.551852 | 0.717250 | 0.530677 | 0.716391 | 0.716391 | 363,644,784 |
Mar 06, 2024 | 0.598194 | 0.628434 | 0.500418 | 0.551839 | 0.551839 | 141,654,955 |
Mar 05, 2024 | 0.568609 | 0.611246 | 0.562608 | 0.598130 | 0.598130 | 95,479,945 |
Mar 04, 2024 | 0.586326 | 0.586326 | 0.537420 | 0.568671 | 0.568671 | 43,763,254 |
Mar 03, 2024 | 0.554398 | 0.591954 | 0.553938 | 0.586348 | 0.586348 | 54,233,904 |
Mar 02, 2024 | 0.516404 | 0.554408 | 0.516404 | 0.554408 | 0.554408 | 52,011,704 |
Mar 01, 2024 | 0.501113 | 0.530697 | 0.496639 | 0.516407 | 0.516407 | 73,658,848 |
Feb 29, 2024 | 0.514059 | 0.537891 | 0.465689 | 0.501149 | 0.501149 | 66,525,078 |
Feb 28, 2024 | 0.503007 | 0.515962 | 0.498796 | 0.514079 | 0.514079 | 31,169,318 |
Feb 27, 2024 | 0.501030 | 0.512289 | 0.477563 | 0.502997 | 0.502997 | 53,473,577 |
Feb 26, 2024 | 0.487933 | 0.500973 | 0.478865 | 0.500973 | 0.500973 | 25,176,185 |
Feb 25, 2024 | 0.473559 | 0.507351 | 0.463619 | 0.487925 | 0.487925 | 36,479,981 |
Feb 24, 2024 | 0.475103 | 0.489097 | 0.464441 | 0.473547 | 0.473547 | 38,264,829 |
Feb 23, 2024 | 0.474364 | 0.486539 | 0.461738 | 0.475173 | 0.475173 | 28,275,288 |
Feb 22, 2024 | 0.497689 | 0.498464 | 0.451573 | 0.474365 | 0.474365 | 41,369,787 |
Feb 21, 2024 | 0.492544 | 0.502800 | 0.470956 | 0.497709 | 0.497709 | 54,828,744 |
Feb 20, 2024 | 0.477959 | 0.495092 | 0.475894 | 0.492544 | 0.492544 | 34,133,388 |
Feb 19, 2024 | 0.462501 | 0.481859 | 0.458433 | 0.477875 | 0.477875 | 32,087,582 |
Feb 18, 2024 | 0.463423 | 0.469198 | 0.444672 | 0.462472 | 0.462472 | 27,394,527 |
Feb 17, 2024 | 0.458948 | 0.473037 | 0.452951 | 0.463428 | 0.463428 | 34,158,751 |
Feb 16, 2024 | 0.450366 | 0.461807 | 0.448792 | 0.458909 | 0.458909 | 39,453,286 |
Feb 15, 2024 | 0.441641 | 0.454962 | 0.436908 | 0.450314 | 0.450314 | 21,761,440 |
Feb 14, 2024 | 0.442140 | 0.443928 | 0.429716 | 0.441661 | 0.441661 | 22,182,343 |
Feb 13, 2024 | 0.429648 | 0.442768 | 0.421072 | 0.442140 | 0.442140 | 20,785,070 |
Feb 12, 2024 | 0.430145 | 0.440830 | 0.426092 | 0.429627 | 0.429627 | 21,924,472 |
Feb 11, 2024 | 0.436243 | 0.438539 | 0.427317 | 0.430156 | 0.430156 | 13,984,736 |
Feb 10, 2024 | 0.424855 | 0.437950 | 0.424855 | 0.436227 | 0.436227 | 21,027,195 |
Feb 09, 2024 | 0.429927 | 0.431229 | 0.423149 | 0.424848 | 0.424848 | 15,614,353 |
Feb 08, 2024 | 0.425955 | 0.431886 | 0.418345 | 0.429946 | 0.429946 | 13,562,659 |
Feb 07, 2024 | 0.423870 | 0.426767 | 0.419991 | 0.425957 | 0.425957 | 11,265,860 |
Feb 06, 2024 | 0.419737 | 0.426761 | 0.411604 | 0.423893 | 0.423893 | 13,324,964 |
Feb 05, 2024 | 0.427804 | 0.428786 | 0.418852 | 0.419772 | 0.419772 | 12,485,075 |
Feb 04, 2024 | 0.434445 | 0.438204 | 0.425980 | 0.427805 | 0.427805 | 12,958,544 |
Feb 03, 2024 | 0.428205 | 0.435407 | 0.425323 | 0.434438 | 0.434438 | 18,752,348 |
Feb 02, 2024 | 0.424927 | 0.428329 | 0.414998 | 0.428166 | 0.428166 | 24,307,954 |
Feb 01, 2024 | 0.444024 | 0.456437 | 0.423074 | 0.424932 | 0.424932 | 46,067,912 |
Jan 31, 2024 | 0.465112 | 0.465382 | 0.442504 | 0.444131 | 0.444131 | 54,974,514 |
Jan 30, 2024 | 0.467486 | 0.469282 | 0.450458 | 0.465112 | 0.465112 | 69,399,574 |
Jan 29, 2024 | 0.519281 | 0.545435 | 0.466975 | 0.467432 | 0.467432 | 197,720,718 |
Jan 28, 2024 | 0.470528 | 0.549710 | 0.460081 | 0.519143 | 0.519143 | 248,361,485 |
Jan 27, 2024 | 0.408095 | 0.508541 | 0.404764 | 0.470300 | 0.470300 | 168,662,529 |
Jan 26, 2024 | 0.409370 | 0.418429 | 0.400025 | 0.408129 | 0.408129 | 16,409,833 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |