Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 0.3200 | 0.3140 | 0.3000 | 0.3000 | 0.3000 | 6,220,927 |
25 Apr 2024 | 0.3250 | 0.3240 | 0.3100 | 0.3200 | 0.3200 | 5,451,882 |
24 Apr 2024 | 0.3000 | 0.3400 | 0.2970 | 0.3250 | 0.3250 | 24,188,349 |
23 Apr 2024 | 0.2900 | 0.3070 | 0.2930 | 0.3000 | 0.3000 | 7,112,516 |
22 Apr 2024 | 0.3000 | 0.3040 | 0.2810 | 0.2900 | 0.2900 | 16,588,477 |
19 Apr 2024 | 0.3000 | 0.3100 | 0.2900 | 0.3000 | 0.3000 | 4,506,281 |
18 Apr 2024 | 0.3050 | 0.3090 | 0.2920 | 0.3000 | 0.3000 | 13,887,038 |
17 Apr 2024 | 0.3200 | 0.3250 | 0.3000 | 0.3050 | 0.3050 | 13,898,348 |
16 Apr 2024 | 0.3150 | 0.3220 | 0.3030 | 0.3200 | 0.3200 | 12,422,830 |
15 Apr 2024 | 0.3150 | 0.3200 | 0.2960 | 0.3150 | 0.3150 | 17,374,791 |
12 Apr 2024 | 0.3400 | 0.3440 | 0.3130 | 0.3150 | 0.3150 | 20,436,323 |
11 Apr 2024 | 0.3400 | 0.3600 | 0.3300 | 0.3400 | 0.3400 | 32,706,270 |
10 Apr 2024 | 0.3200 | 0.3500 | 0.3240 | 0.3400 | 0.3400 | 51,445,401 |
09 Apr 2024 | 0.2900 | 0.3270 | 0.2900 | 0.3200 | 0.3200 | 46,986,006 |
08 Apr 2024 | 0.3000 | 0.3100 | 0.2820 | 0.2900 | 0.2900 | 76,630,046 |
05 Apr 2024 | 0.2900 | 0.3000 | 0.2800 | 0.2850 | 0.2850 | 17,783,484 |
04 Apr 2024 | 0.2800 | 0.3000 | 0.2820 | 0.2900 | 0.2900 | 33,894,868 |
03 Apr 2024 | 0.2800 | 0.2900 | 0.2710 | 0.2800 | 0.2800 | 5,386,488 |
02 Apr 2024 | 0.2900 | 0.2920 | 0.2700 | 0.2800 | 0.2800 | 44,545,015 |
28 Mar 2024 | 0.2950 | 0.2960 | 0.2800 | 0.2850 | 0.2850 | 6,432,510 |
27 Mar 2024 | 0.2950 | 0.2990 | 0.2900 | 0.2950 | 0.2950 | 8,568,186 |
26 Mar 2024 | 0.3100 | 0.3160 | 0.2920 | 0.2950 | 0.2950 | 17,905,338 |
25 Mar 2024 | 0.3100 | 0.3200 | 0.3060 | 0.3100 | 0.3100 | 3,894,919 |
22 Mar 2024 | 0.3100 | 0.3200 | 0.3020 | 0.3100 | 0.3100 | 14,141,777 |
21 Mar 2024 | 0.3000 | 0.3290 | 0.2960 | 0.3100 | 0.3100 | 57,834,020 |
20 Mar 2024 | 0.3000 | 0.3080 | 0.2940 | 0.3000 | 0.3000 | 9,654,117 |
19 Mar 2024 | 0.3100 | 0.3090 | 0.2900 | 0.3000 | 0.3000 | 12,128,761 |
18 Mar 2024 | 0.3100 | 0.3190 | 0.3010 | 0.3100 | 0.3100 | 15,130,167 |
15 Mar 2024 | 0.3350 | 0.3390 | 0.3000 | 0.3100 | 0.3100 | 64,982,781 |
14 Mar 2024 | 0.3100 | 0.3500 | 0.3200 | 0.3350 | 0.3350 | 132,184,796 |
13 Mar 2024 | 0.3500 | 0.4390 | 0.3490 | 0.4300 | 0.4300 | 82,321,311 |
12 Mar 2024 | 0.3750 | 0.3800 | 0.3400 | 0.3500 | 0.3500 | 13,441,853 |
11 Mar 2024 | 0.3100 | 0.3840 | 0.3030 | 0.3750 | 0.3750 | 36,736,592 |
08 Mar 2024 | 0.3100 | 0.3200 | 0.2900 | 0.3100 | 0.3100 | 20,506,178 |
07 Mar 2024 | 0.3200 | 0.3180 | 0.3030 | 0.3100 | 0.3100 | 13,903,353 |
06 Mar 2024 | 0.3300 | 0.3280 | 0.3120 | 0.3200 | 0.3200 | 4,714,953 |
05 Mar 2024 | 0.3250 | 0.3340 | 0.3120 | 0.3250 | 0.3250 | 1,237,893 |
04 Mar 2024 | 0.3200 | 0.3300 | 0.3180 | 0.3250 | 0.3250 | 2,743,509 |
01 Mar 2024 | 0.3200 | 0.3280 | 0.3100 | 0.3200 | 0.3200 | 1,532,060 |
29 Feb 2024 | 0.3100 | 0.3500 | 0.3100 | 0.3200 | 0.3200 | 25,399,289 |
28 Feb 2024 | 0.3300 | 0.3400 | 0.3130 | 0.3100 | 0.3100 | 7,463,185 |
27 Feb 2024 | 0.3300 | 0.3500 | 0.3050 | 0.3300 | 0.3300 | 14,588,014 |
26 Feb 2024 | 0.3350 | 0.3500 | 0.3020 | 0.3300 | 0.3300 | 16,215,919 |
23 Feb 2024 | 0.3300 | 0.3400 | 0.3200 | 0.3350 | 0.3350 | 12,956,096 |
22 Feb 2024 | 0.3200 | 0.3640 | 0.3210 | 0.3300 | 0.3300 | 21,524,673 |
21 Feb 2024 | 0.2850 | 0.3690 | 0.2800 | 0.3200 | 0.3200 | 53,452,126 |
20 Feb 2024 | 0.2800 | 0.2900 | 0.2720 | 0.2850 | 0.2850 | 10,101,114 |
19 Feb 2024 | 0.2600 | 0.2900 | 0.2570 | 0.2750 | 0.2750 | 19,209,967 |
16 Feb 2024 | 0.2350 | 0.2700 | 0.2390 | 0.2600 | 0.2600 | 17,665,325 |
15 Feb 2024 | 0.2400 | 0.2430 | 0.2220 | 0.2350 | 0.2350 | 6,805,543 |
14 Feb 2024 | 0.2500 | 0.2540 | 0.2320 | 0.2400 | 0.2400 | 8,420,545 |
13 Feb 2024 | 0.2800 | 0.2610 | 0.2400 | 0.2500 | 0.2500 | 11,944,456 |
12 Feb 2024 | 0.2500 | 0.2900 | 0.2360 | 0.2800 | 0.2800 | 50,073,360 |
09 Feb 2024 | 0.2500 | 0.2500 | 0.2260 | 0.2450 | 0.2450 | 8,320,230 |
08 Feb 2024 | 0.2600 | 0.2600 | 0.2400 | 0.2500 | 0.2500 | 5,918,588 |
07 Feb 2024 | 0.2550 | 0.2700 | 0.2530 | 0.2650 | 0.2650 | 9,329,055 |
06 Feb 2024 | 0.2700 | 0.2720 | 0.2520 | 0.2550 | 0.2550 | 5,684,454 |
05 Feb 2024 | 0.2700 | 0.3100 | 0.2630 | 0.2700 | 0.2700 | 2,453,729 |
02 Feb 2024 | 0.2650 | 0.2710 | 0.2600 | 0.2700 | 0.2700 | 4,220,880 |
01 Feb 2024 | 0.2700 | 0.2800 | 0.2600 | 0.2650 | 0.2650 | 2,064,312 |
31 Jan 2024 | 0.2750 | 0.2750 | 0.2610 | 0.2650 | 0.2650 | 8,676,373 |
30 Jan 2024 | 0.2800 | 0.2900 | 0.2710 | 0.2750 | 0.2750 | 9,085,829 |
29 Jan 2024 | 0.2800 | 0.2900 | 0.2700 | 0.2800 | 0.2800 | 4,066,886 |
26 Jan 2024 | 0.2800 | 0.2760 | 0.2740 | 0.2800 | 0.2800 | 2,447,552 |
25 Jan 2024 | 0.2700 | 0.2880 | 0.2640 | 0.2800 | 0.2800 | 3,809,329 |
24 Jan 2024 | 0.2900 | 0.2780 | 0.2620 | 0.2700 | 0.2700 | 9,027,461 |
23 Jan 2024 | 0.2450 | 0.2900 | 0.2400 | 0.2900 | 0.2900 | 29,701,704 |
22 Jan 2024 | 0.2450 | 0.2540 | 0.2340 | 0.2450 | 0.2450 | 10,264,997 |
19 Jan 2024 | 0.2400 | 0.2450 | 0.2330 | 0.2450 | 0.2450 | 4,080,335 |
18 Jan 2024 | 0.2300 | 0.2500 | 0.2280 | 0.2400 | 0.2400 | 11,654,994 |
17 Jan 2024 | 0.2300 | 0.2320 | 0.2200 | 0.2300 | 0.2300 | 3,455,339 |
16 Jan 2024 | 0.2350 | 0.2380 | 0.2200 | 0.2300 | 0.2300 | 7,664,610 |
15 Jan 2024 | 0.2300 | 0.2370 | 0.2270 | 0.2350 | 0.2350 | 4,312,993 |
12 Jan 2024 | 0.2350 | 0.2380 | 0.2300 | 0.2350 | 0.2350 | 4,312,965 |
11 Jan 2024 | 0.2400 | 0.2400 | 0.2260 | 0.2350 | 0.2350 | 16,791,371 |
10 Jan 2024 | 0.2750 | 0.2770 | 0.2350 | 0.2400 | 0.2400 | 14,674,456 |
09 Jan 2024 | 0.2650 | 0.2630 | 0.2620 | 0.2750 | 0.2750 | 16,921,929 |
08 Jan 2024 | 0.2550 | 0.2740 | 0.2480 | 0.2650 | 0.2650 | 8,194,225 |
05 Jan 2024 | 0.2700 | 0.2680 | 0.2420 | 0.2550 | 0.2550 | 6,644,294 |
04 Jan 2024 | 0.2700 | 0.2690 | 0.2600 | 0.2700 | 0.2700 | 3,674,049 |
03 Jan 2024 | 0.2700 | 0.2670 | 0.2600 | 0.2700 | 0.2700 | 7,492,736 |
02 Jan 2024 | 0.2700 | 0.2800 | 0.2600 | 0.2700 | 0.2700 | 13,432,092 |
29 Dec 2023 | 0.2650 | 0.2700 | 0.2500 | 0.2700 | 0.2700 | 1,615,158 |
28 Dec 2023 | 0.2800 | 0.2900 | 0.2400 | 0.2650 | 0.2650 | 9,477,895 |
27 Dec 2023 | 0.2650 | 0.2900 | 0.2630 | 0.2800 | 0.2800 | 10,975,180 |
22 Dec 2023 | 0.2550 | 0.2580 | 0.2400 | 0.2650 | 0.2650 | 5,264,575 |
21 Dec 2023 | 0.2650 | 0.2670 | 0.2410 | 0.2550 | 0.2550 | 6,158,232 |
20 Dec 2023 | 0.2800 | 0.2820 | 0.2530 | 0.2650 | 0.2650 | 13,486,400 |
19 Dec 2023 | 0.2600 | 0.2890 | 0.2650 | 0.2800 | 0.2800 | 20,151,192 |
18 Dec 2023 | 0.2550 | 0.2890 | 0.2480 | 0.2600 | 0.2600 | 37,722,805 |
15 Dec 2023 | 0.2250 | 0.2700 | 0.2280 | 0.2550 | 0.2550 | 55,584,257 |
14 Dec 2023 | 0.2150 | 0.2300 | 0.2100 | 0.2250 | 0.2250 | 16,362,879 |
13 Dec 2023 | 0.2050 | 0.2180 | 0.2100 | 0.2150 | 0.2150 | 6,022,156 |
12 Dec 2023 | 0.2350 | 0.2390 | 0.2010 | 0.2050 | 0.2050 | 32,540,426 |
11 Dec 2023 | 0.2450 | 0.2580 | 0.2250 | 0.2350 | 0.2350 | 13,889,756 |
08 Dec 2023 | 0.2450 | 0.2490 | 0.2300 | 0.2450 | 0.2450 | 5,425,629 |
07 Dec 2023 | 0.2250 | 0.2600 | 0.2260 | 0.2450 | 0.2450 | 59,554,262 |
06 Dec 2023 | 0.2200 | 0.2400 | 0.2220 | 0.2250 | 0.2250 | 20,238,651 |
05 Dec 2023 | 0.2200 | 0.2280 | 0.2100 | 0.2200 | 0.2200 | 5,177,862 |
04 Dec 2023 | 0.2200 | 0.2270 | 0.2130 | 0.2200 | 0.2200 | 2,326,546 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |