Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 0.2256 | 0.2259 | 0.2210 | 0.2228 | 0.2228 | 37,946,780 |
29 Apr 2024 | 0.2238 | 0.2274 | 0.2220 | 0.2262 | 0.2262 | 29,979,841 |
26 Apr 2024 | 0.2219 | 0.2253 | 0.2221 | 0.2231 | 0.2231 | 28,280,741 |
25 Apr 2024 | 0.2235 | 0.2259 | 0.2203 | 0.2219 | 0.2219 | 28,738,653 |
24 Apr 2024 | 0.2222 | 0.2258 | 0.2194 | 0.2240 | 0.2240 | 43,096,751 |
23 Apr 2024 | 0.2247 | 0.2375 | 0.2255 | 0.2289 | 0.2289 | 106,151,711 |
22 Apr 2024 | 0.2209 | 0.2281 | 0.2221 | 0.2244 | 0.2244 | 34,821,795 |
19 Apr 2024 | 0.2144 | 0.2225 | 0.2142 | 0.2188 | 0.2188 | 38,316,688 |
18 Apr 2024 | 0.2234 | 0.2246 | 0.2160 | 0.2184 | 0.2184 | 47,128,999 |
17 Apr 2024 | 0.2226 | 0.2274 | 0.2217 | 0.2254 | 0.2254 | 47,500,512 |
16 Apr 2024 | 0.2242 | 0.2258 | 0.2202 | 0.2234 | 0.2234 | 44,627,820 |
15 Apr 2024 | 0.2277 | 0.2295 | 0.2248 | 0.2263 | 0.2263 | 33,952,260 |
12 Apr 2024 | 0.2340 | 0.2344 | 0.2253 | 0.2263 | 0.2263 | 47,434,648 |
11 Apr 2024 | 0.2331 | 0.2355 | 0.2293 | 0.2304 | 0.2304 | 39,030,328 |
10 Apr 2024 | 0.2370 | 0.2408 | 0.2305 | 0.2339 | 0.2339 | 88,876,722 |
09 Apr 2024 | 0.2321 | 0.2368 | 0.2310 | 0.2345 | 0.2345 | 71,098,877 |
08 Apr 2024 | 0.2254 | 0.2328 | 0.2249 | 0.2324 | 0.2324 | 50,890,483 |
05 Apr 2024 | 0.2266 | 0.2285 | 0.2235 | 0.2243 | 0.2243 | 51,481,746 |
04 Apr 2024 | 0.2315 | 0.2322 | 0.2270 | 0.2287 | 0.2287 | 81,991,616 |
03 Apr 2024 | 0.2228 | 0.2360 | 0.2196 | 0.2319 | 0.2319 | 54,789,745 |
02 Apr 2024 | 0.2252 | 0.2265 | 0.2200 | 0.2216 | 0.2216 | 47,656,143 |
28 Mar 2024 | 0.2248 | 0.2274 | 0.2242 | 0.2253 | 0.2253 | 37,313,490 |
27 Mar 2024 | 0.2281 | 0.2290 | 0.2226 | 0.2237 | 0.2237 | 68,899,298 |
26 Mar 2024 | 0.2245 | 0.2283 | 0.2190 | 0.2275 | 0.2275 | 90,916,841 |
25 Mar 2024 | 0.2175 | 0.2255 | 0.2143 | 0.2248 | 0.2248 | 69,157,188 |
22 Mar 2024 | 0.2105 | 0.2192 | 0.2090 | 0.2153 | 0.2153 | 59,426,660 |
21 Mar 2024 | 0.2239 | 0.2273 | 0.2067 | 0.2113 | 0.2113 | 51,344,799 |
20 Mar 2024 | 0.2196 | 0.2271 | 0.2175 | 0.2228 | 0.2228 | 64,267,938 |
19 Mar 2024 | 0.2192 | 0.2207 | 0.2172 | 0.2176 | 0.2176 | 22,230,793 |
18 Mar 2024 | 0.2174 | 0.2226 | 0.2170 | 0.2200 | 0.2200 | 40,224,513 |
15 Mar 2024 | 0.2192 | 0.2269 | 0.2177 | 0.2187 | 0.2187 | 104,149,629 |
14 Mar 2024 | 0.2140 | 0.2220 | 0.2105 | 0.2194 | 0.2194 | 98,875,738 |
13 Mar 2024 | 0.2084 | 0.2142 | 0.1994 | 0.2139 | 0.2139 | 95,674,297 |
12 Mar 2024 | 0.2121 | 0.2191 | 0.2103 | 0.2115 | 0.2115 | 73,329,202 |
11 Mar 2024 | 0.2288 | 0.2297 | 0.2000 | 0.2115 | 0.2115 | 156,128,794 |
08 Mar 2024 | 0.2183 | 0.2280 | 0.2120 | 0.2226 | 0.2226 | 218,717,815 |
07 Mar 2024 | 0.2784 | 0.2742 | 0.2118 | 0.2134 | 0.2134 | 339,043,624 |
06 Mar 2024 | 0.2803 | 0.2886 | 0.2743 | 0.2767 | 0.2767 | 60,012,299 |
05 Mar 2024 | 0.2824 | 0.2844 | 0.2783 | 0.2792 | 0.2792 | 18,220,477 |
04 Mar 2024 | 0.2842 | 0.2867 | 0.2816 | 0.2822 | 0.2822 | 19,607,497 |
01 Mar 2024 | 0.2795 | 0.2862 | 0.2783 | 0.2856 | 0.2856 | 24,883,638 |
29 Feb 2024 | 0.2863 | 0.2840 | 0.2781 | 0.2803 | 0.2803 | 35,712,674 |
28 Feb 2024 | 0.2858 | 0.2912 | 0.2845 | 0.2867 | 0.2867 | 32,813,942 |
27 Feb 2024 | 0.2855 | 0.2856 | 0.2820 | 0.2840 | 0.2840 | 10,730,882 |
26 Feb 2024 | 0.2862 | 0.2902 | 0.2839 | 0.2855 | 0.2855 | 20,954,512 |
23 Feb 2024 | 0.2853 | 0.2853 | 0.2818 | 0.2837 | 0.2837 | 16,944,048 |
22 Feb 2024 | 0.2870 | 0.2882 | 0.2823 | 0.2877 | 0.2877 | 29,802,518 |
21 Feb 2024 | 0.2859 | 0.2884 | 0.2846 | 0.2864 | 0.2864 | 17,873,436 |
20 Feb 2024 | 0.2936 | 0.2948 | 0.2873 | 0.2901 | 0.2901 | 36,643,453 |
19 Feb 2024 | 0.2800 | 0.2950 | 0.2810 | 0.2921 | 0.2921 | 66,741,967 |
16 Feb 2024 | 0.2771 | 0.2830 | 0.2742 | 0.2790 | 0.2790 | 32,072,735 |
15 Feb 2024 | 0.2770 | 0.2814 | 0.2710 | 0.2765 | 0.2765 | 44,747,448 |
14 Feb 2024 | 0.2709 | 0.2853 | 0.2691 | 0.2759 | 0.2759 | 48,198,130 |
13 Feb 2024 | 0.2742 | 0.2760 | 0.2678 | 0.2694 | 0.2694 | 17,936,625 |
12 Feb 2024 | 0.2657 | 0.2743 | 0.2664 | 0.2722 | 0.2722 | 14,609,325 |
09 Feb 2024 | 0.2663 | 0.2692 | 0.2627 | 0.2680 | 0.2680 | 25,375,187 |
08 Feb 2024 | 0.2684 | 0.2688 | 0.2630 | 0.2677 | 0.2677 | 29,700,564 |
07 Feb 2024 | 0.2715 | 0.2736 | 0.2679 | 0.2701 | 0.2701 | 17,613,799 |
06 Feb 2024 | 0.2743 | 0.2747 | 0.2688 | 0.2715 | 0.2715 | 20,654,002 |
05 Feb 2024 | 0.2846 | 0.2860 | 0.2713 | 0.2730 | 0.2730 | 32,808,782 |
02 Feb 2024 | 0.2797 | 0.2906 | 0.2773 | 0.2834 | 0.2834 | 40,749,773 |
01 Feb 2024 | 0.2809 | 0.2862 | 0.2780 | 0.2784 | 0.2784 | 26,594,091 |
31 Jan 2024 | 0.2742 | 0.2815 | 0.2721 | 0.2792 | 0.2792 | 33,569,659 |
30 Jan 2024 | 0.2799 | 0.2819 | 0.2730 | 0.2751 | 0.2751 | 22,879,492 |
29 Jan 2024 | 0.2860 | 0.2859 | 0.2768 | 0.2791 | 0.2791 | 27,219,235 |
26 Jan 2024 | 0.2820 | 0.2871 | 0.2804 | 0.2849 | 0.2849 | 17,446,075 |
25 Jan 2024 | 0.2855 | 0.2844 | 0.2808 | 0.2835 | 0.2835 | 11,295,348 |
24 Jan 2024 | 0.2891 | 0.2895 | 0.2842 | 0.2846 | 0.2846 | 21,274,181 |
23 Jan 2024 | 0.2902 | 0.2908 | 0.2853 | 0.2891 | 0.2891 | 17,329,913 |
22 Jan 2024 | 0.2826 | 0.2882 | 0.2826 | 0.2839 | 0.2839 | 14,747,062 |
19 Jan 2024 | 0.2823 | 0.2844 | 0.2798 | 0.2822 | 0.2822 | 16,141,032 |
18 Jan 2024 | 0.2862 | 0.2867 | 0.2795 | 0.2822 | 0.2822 | 25,912,467 |
17 Jan 2024 | 0.2860 | 0.2920 | 0.2828 | 0.2855 | 0.2855 | 41,528,684 |
16 Jan 2024 | 0.2821 | 0.2829 | 0.2785 | 0.2808 | 0.2808 | 11,430,406 |
15 Jan 2024 | 0.2825 | 0.2849 | 0.2805 | 0.2814 | 0.2814 | 10,383,257 |
12 Jan 2024 | 0.2848 | 0.2865 | 0.2825 | 0.2842 | 0.2842 | 13,884,835 |
11 Jan 2024 | 0.2870 | 0.2874 | 0.2832 | 0.2835 | 0.2835 | 16,902,561 |
10 Jan 2024 | 0.2910 | 0.2923 | 0.2834 | 0.2844 | 0.2844 | 27,579,041 |
09 Jan 2024 | 0.2923 | 0.2935 | 0.2892 | 0.2921 | 0.2921 | 11,244,650 |
08 Jan 2024 | 0.2937 | 0.2931 | 0.2878 | 0.2896 | 0.2896 | 12,846,803 |
05 Jan 2024 | 0.2914 | 0.2939 | 0.2888 | 0.2932 | 0.2932 | 12,031,980 |
04 Jan 2024 | 0.2916 | 0.2934 | 0.2892 | 0.2906 | 0.2906 | 18,738,804 |
03 Jan 2024 | 0.3002 | 0.3007 | 0.2888 | 0.2907 | 0.2907 | 64,410,047 |
02 Jan 2024 | 0.2943 | 0.3041 | 0.2942 | 0.2993 | 0.2993 | 31,476,212 |
29 Dec 2023 | 0.2995 | 0.3009 | 0.2913 | 0.2952 | 0.2952 | 41,610,521 |
28 Dec 2023 | 0.3019 | 0.3035 | 0.2987 | 0.3016 | 0.3016 | 16,149,000 |
27 Dec 2023 | 0.3021 | 0.3028 | 0.2988 | 0.3006 | 0.3006 | 18,320,471 |
22 Dec 2023 | 0.3007 | 0.3086 | 0.2985 | 0.3020 | 0.3020 | 75,162,933 |
21 Dec 2023 | 0.2958 | 0.3023 | 0.2921 | 0.3003 | 0.3003 | 52,524,756 |
20 Dec 2023 | 0.2810 | 0.2984 | 0.2804 | 0.2957 | 0.2957 | 118,407,437 |
19 Dec 2023 | 0.2796 | 0.2844 | 0.2775 | 0.2784 | 0.2784 | 40,145,049 |
18 Dec 2023 | 0.2695 | 0.2810 | 0.2693 | 0.2790 | 0.2790 | 59,261,275 |
15 Dec 2023 | 0.2635 | 0.2803 | 0.2626 | 0.2695 | 0.2695 | 84,879,288 |
14 Dec 2023 | 0.2510 | 0.2639 | 0.2516 | 0.2632 | 0.2632 | 61,156,650 |
13 Dec 2023 | 0.2578 | 0.2584 | 0.2491 | 0.2494 | 0.2494 | 60,757,188 |
12 Dec 2023 | 0.2634 | 0.2637 | 0.2575 | 0.2576 | 0.2576 | 22,424,989 |
11 Dec 2023 | 0.2664 | 0.2677 | 0.2627 | 0.2632 | 0.2632 | 9,865,601 |
08 Dec 2023 | 0.2627 | 0.2657 | 0.2628 | 0.2634 | 0.2634 | 12,785,961 |
07 Dec 2023 | 0.2639 | 0.2654 | 0.2612 | 0.2630 | 0.2630 | 20,688,883 |
06 Dec 2023 | 0.2637 | 0.2654 | 0.2626 | 0.2639 | 0.2639 | 10,682,567 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |