Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Apr 2024 | 0.2209 | 0.2281 | 0.2221 | 0.2239 | 0.2239 | 34,821,790 |
19 Apr 2024 | 0.2144 | 0.2225 | 0.2142 | 0.2218 | 0.2218 | 38,316,680 |
18 Apr 2024 | 0.2234 | 0.2246 | 0.2160 | 0.2238 | 0.2238 | 47,128,990 |
17 Apr 2024 | 0.2226 | 0.2274 | 0.2217 | 0.2231 | 0.2231 | 47,500,510 |
16 Apr 2024 | 0.2242 | 0.2258 | 0.2202 | 0.2230 | 0.2230 | 44,627,820 |
15 Apr 2024 | 0.2277 | 0.2295 | 0.2248 | 0.2288 | 0.2288 | 33,952,260 |
12 Apr 2024 | 0.2340 | 0.2344 | 0.2253 | 0.2282 | 0.2282 | 47,434,640 |
11 Apr 2024 | 0.2331 | 0.2355 | 0.2293 | 0.2315 | 0.2315 | 39,030,320 |
10 Apr 2024 | 0.2370 | 0.2408 | 0.2305 | 0.2339 | 0.2339 | 88,876,720 |
09 Apr 2024 | 0.2321 | 0.2368 | 0.2310 | 0.2354 | 0.2354 | 71,098,870 |
08 Apr 2024 | 0.2254 | 0.2328 | 0.2249 | 0.2250 | 0.2250 | 50,890,480 |
05 Apr 2024 | 0.2266 | 0.2285 | 0.2235 | 0.2254 | 0.2254 | 51,481,740 |
04 Apr 2024 | 0.2315 | 0.2322 | 0.2270 | 0.2291 | 0.2291 | 81,991,610 |
03 Apr 2024 | 0.2228 | 0.2360 | 0.2196 | 0.2330 | 0.2330 | 54,789,740 |
02 Apr 2024 | 0.2252 | 0.2265 | 0.2200 | 0.2215 | 0.2215 | 47,656,140 |
28 Mar 2024 | 0.2248 | 0.2274 | 0.2242 | 0.2251 | 0.2251 | 37,313,490 |
27 Mar 2024 | 0.2281 | 0.2290 | 0.2226 | 0.2246 | 0.2246 | 68,899,290 |
26 Mar 2024 | 0.2245 | 0.2283 | 0.2190 | 0.2265 | 0.2265 | 90,916,840 |
25 Mar 2024 | 0.2175 | 0.2255 | 0.2143 | 0.2242 | 0.2242 | 69,157,180 |
22 Mar 2024 | 0.2105 | 0.2192 | 0.2090 | 0.2165 | 0.2165 | 59,426,660 |
21 Mar 2024 | 0.2239 | 0.2273 | 0.2067 | 0.2143 | 0.2143 | 51,344,800 |
20 Mar 2024 | 0.2196 | 0.2271 | 0.2175 | 0.2233 | 0.2233 | 64,267,930 |
19 Mar 2024 | 0.2192 | 0.2207 | 0.2172 | 0.2186 | 0.2186 | 22,230,790 |
18 Mar 2024 | 0.2174 | 0.2226 | 0.2170 | 0.2201 | 0.2201 | 40,224,510 |
15 Mar 2024 | 0.2192 | 0.2269 | 0.2177 | 0.2182 | 0.2182 | 104,149,600 |
14 Mar 2024 | 0.2140 | 0.2220 | 0.2105 | 0.2197 | 0.2197 | 98,875,730 |
13 Mar 2024 | 0.2084 | 0.2142 | 0.1994 | 0.2123 | 0.2123 | 95,674,290 |
12 Mar 2024 | 0.2121 | 0.2191 | 0.2103 | 0.2109 | 0.2109 | 73,329,200 |
11 Mar 2024 | 0.2288 | 0.2297 | 0.2000 | 0.2119 | 0.2119 | 156,128,700 |
08 Mar 2024 | 0.2183 | 0.2280 | 0.2120 | 0.2227 | 0.2227 | 218,692,000 |
07 Mar 2024 | 0.2784 | 0.2742 | 0.2118 | 0.2118 | 0.2118 | 339,043,600 |
06 Mar 2024 | 0.2803 | 0.2886 | 0.2743 | 0.2844 | 0.2844 | 60,012,290 |
05 Mar 2024 | 0.2824 | 0.2844 | 0.2783 | 0.2793 | 0.2793 | 18,220,470 |
04 Mar 2024 | 0.2842 | 0.2867 | 0.2816 | 0.2834 | 0.2834 | 19,607,490 |
01 Mar 2024 | 0.2795 | 0.2862 | 0.2783 | 0.2814 | 0.2814 | 24,883,630 |
29 Feb 2024 | 0.2863 | 0.2840 | 0.2781 | 0.2790 | 0.2790 | 35,712,670 |
28 Feb 2024 | 0.2858 | 0.2912 | 0.2845 | 0.2859 | 0.2859 | 32,813,940 |
27 Feb 2024 | 0.2855 | 0.2856 | 0.2820 | 0.2856 | 0.2856 | 10,730,880 |
26 Feb 2024 | 0.2862 | 0.2902 | 0.2839 | 0.2839 | 0.2839 | 20,954,510 |
23 Feb 2024 | 0.2853 | 0.2853 | 0.2818 | 0.2853 | 0.2853 | 16,944,040 |
22 Feb 2024 | 0.2870 | 0.2882 | 0.2823 | 0.2847 | 0.2847 | 29,802,510 |
21 Feb 2024 | 0.2859 | 0.2884 | 0.2846 | 0.2860 | 0.2860 | 17,873,430 |
20 Feb 2024 | 0.2936 | 0.2948 | 0.2873 | 0.2894 | 0.2894 | 36,643,450 |
19 Feb 2024 | 0.2800 | 0.2950 | 0.2810 | 0.2945 | 0.2945 | 66,741,960 |
16 Feb 2024 | 0.2771 | 0.2830 | 0.2742 | 0.2787 | 0.2787 | 32,072,730 |
15 Feb 2024 | 0.2770 | 0.2814 | 0.2710 | 0.2760 | 0.2760 | 44,747,440 |
14 Feb 2024 | 0.2709 | 0.2853 | 0.2691 | 0.2839 | 0.2839 | 48,198,130 |
13 Feb 2024 | 0.2742 | 0.2760 | 0.2678 | 0.2698 | 0.2698 | 17,936,620 |
12 Feb 2024 | 0.2657 | 0.2743 | 0.2664 | 0.2742 | 0.2742 | 14,609,320 |
09 Feb 2024 | 0.2663 | 0.2692 | 0.2627 | 0.2664 | 0.2664 | 25,375,180 |
08 Feb 2024 | 0.2684 | 0.2688 | 0.2630 | 0.2655 | 0.2655 | 29,700,560 |
07 Feb 2024 | 0.2715 | 0.2736 | 0.2679 | 0.2679 | 0.2679 | 17,390,230 |
06 Feb 2024 | 0.2743 | 0.2747 | 0.2688 | 0.2717 | 0.2717 | 20,654,000 |
05 Feb 2024 | 0.2846 | 0.2860 | 0.2713 | 0.2718 | 0.2718 | 32,808,780 |
02 Feb 2024 | 0.2797 | 0.2906 | 0.2773 | 0.2841 | 0.2841 | 40,748,760 |
01 Feb 2024 | 0.2809 | 0.2862 | 0.2780 | 0.2783 | 0.2783 | 26,594,040 |
31 Jan 2024 | 0.2742 | 0.2815 | 0.2721 | 0.2763 | 0.2763 | 33,569,650 |
30 Jan 2024 | 0.2799 | 0.2819 | 0.2730 | 0.2736 | 0.2736 | 22,879,490 |
29 Jan 2024 | 0.2860 | 0.2859 | 0.2768 | 0.2788 | 0.2788 | 27,219,230 |
26 Jan 2024 | 0.2820 | 0.2871 | 0.2804 | 0.2861 | 0.2861 | 17,446,070 |
25 Jan 2024 | 0.2855 | 0.2844 | 0.2808 | 0.2827 | 0.2827 | 11,295,340 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 0.2826 | 0.2882 | 0.2826 | 0.2868 | 0.2868 | 14,747,060 |
19 Jan 2024 | 0.2823 | 0.2844 | 0.2798 | 0.2830 | 0.2830 | 16,141,030 |
18 Jan 2024 | 0.2862 | 0.2867 | 0.2795 | 0.2818 | 0.2818 | 25,912,460 |
17 Jan 2024 | 0.2860 | 0.2920 | 0.2828 | 0.2841 | 0.2841 | 41,528,680 |
16 Jan 2024 | 0.2821 | 0.2829 | 0.2785 | 0.2827 | 0.2827 | 11,430,400 |
15 Jan 2024 | 0.2842 | 0.2849 | 0.2805 | 0.2823 | 0.2823 | 10,383,250 |
12 Jan 2024 | 0.2848 | 0.2865 | 0.2825 | 0.2835 | 0.2835 | 13,884,830 |
11 Jan 2024 | 0.2870 | 0.2874 | 0.2832 | 0.2850 | 0.2850 | 16,902,560 |
10 Jan 2024 | 0.2910 | 0.2923 | 0.2834 | 0.2855 | 0.2855 | 27,579,040 |
09 Jan 2024 | 0.2923 | 0.2935 | 0.2892 | 0.2909 | 0.2909 | 11,244,650 |
08 Jan 2024 | 0.2937 | 0.2931 | 0.2878 | 0.2904 | 0.2904 | 12,846,800 |
05 Jan 2024 | 0.2914 | 0.2939 | 0.2888 | 0.2930 | 0.2930 | 12,031,980 |
04 Jan 2024 | 0.2916 | 0.2934 | 0.2892 | 0.2922 | 0.2922 | 18,738,800 |
03 Jan 2024 | 0.3002 | 0.3007 | 0.2888 | 0.2906 | 0.2906 | 64,410,040 |
02 Jan 2024 | 0.2943 | 0.3041 | 0.2942 | 0.2993 | 0.2993 | 31,476,210 |
29 Dec 2023 | 0.2995 | 0.3009 | 0.2913 | 0.2942 | 0.2942 | 41,610,520 |
28 Dec 2023 | 0.3019 | 0.3035 | 0.2987 | 0.2997 | 0.2997 | 16,149,000 |
27 Dec 2023 | 0.3021 | 0.3028 | 0.2988 | 0.3008 | 0.3008 | 18,320,470 |
22 Dec 2023 | 0.3007 | 0.3086 | 0.2985 | 0.3003 | 0.3003 | 75,162,930 |
21 Dec 2023 | 0.2958 | 0.3023 | 0.2921 | 0.2997 | 0.2997 | 52,524,750 |
20 Dec 2023 | 0.2810 | 0.2984 | 0.2804 | 0.2960 | 0.2960 | 118,407,400 |
19 Dec 2023 | 0.2796 | 0.2844 | 0.2775 | 0.2799 | 0.2799 | 40,145,050 |
18 Dec 2023 | 0.2695 | 0.2810 | 0.2693 | 0.2798 | 0.2798 | 59,261,270 |
15 Dec 2023 | 0.2635 | 0.2803 | 0.2626 | 0.2690 | 0.2690 | 84,879,280 |
14 Dec 2023 | 0.2510 | 0.2639 | 0.2516 | 0.2629 | 0.2629 | 61,156,650 |
13 Dec 2023 | 0.2578 | 0.2584 | 0.2491 | 0.2497 | 0.2497 | 60,757,180 |
12 Dec 2023 | 0.2634 | 0.2637 | 0.2575 | 0.2586 | 0.2586 | 22,424,980 |
11 Dec 2023 | 0.2664 | 0.2677 | 0.2627 | 0.2635 | 0.2635 | 9,865,601 |
08 Dec 2023 | 0.2627 | 0.2657 | 0.2628 | 0.2655 | 0.2655 | 12,785,960 |
07 Dec 2023 | 0.2639 | 0.2654 | 0.2612 | 0.2633 | 0.2633 | 20,688,880 |
06 Dec 2023 | 0.2637 | 0.2654 | 0.2626 | 0.2633 | 0.2633 | 10,682,560 |
05 Dec 2023 | 0.2657 | 0.2644 | 0.2602 | 0.2639 | 0.2639 | 21,569,640 |
04 Dec 2023 | 0.2668 | 0.2693 | 0.2650 | 0.2654 | 0.2654 | 19,682,820 |
01 Dec 2023 | 0.2661 | 0.2676 | 0.2648 | 0.2661 | 0.2661 | 13,924,400 |
30 Nov 2023 | 0.2639 | 0.2666 | 0.2588 | 0.2648 | 0.2648 | 27,676,350 |
29 Nov 2023 | 0.2667 | 0.2671 | 0.2611 | 0.2629 | 0.2629 | 35,979,050 |
28 Nov 2023 | 0.2670 | 0.2686 | 0.2627 | 0.2653 | 0.2653 | 24,614,290 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |