Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.3365 | 0.3376 | 0.3267 | 0.3274 | 0.3274 | 13,240,942 |
02 May 2024 | 0.3318 | 0.3349 | 0.3340 | 0.3350 | 0.3350 | 1,392,377 |
01 May 2024 | 0.3286 | 0.3286 | 0.3286 | 0.3298 | 0.3298 | 24,169 |
30 Apr 2024 | 0.3262 | 0.3319 | 0.3251 | 0.3298 | 0.3298 | 4,066,093 |
29 Apr 2024 | 0.3302 | 0.3319 | 0.3231 | 0.3265 | 0.3265 | 923,179 |
26 Apr 2024 | 0.3253 | 0.3277 | 0.3219 | 0.3219 | 0.3219 | 14,763,652 |
25 Apr 2024 | 0.3146 | 0.3216 | 0.3141 | 0.3182 | 0.3182 | 22,668,401 |
24 Apr 2024 | 0.3212 | 0.3253 | 0.3125 | 0.3146 | 0.3146 | 11,937,263 |
23 Apr 2024 | 0.3252 | 0.3263 | 0.3210 | 0.3251 | 0.3251 | 10,889,838 |
22 Apr 2024 | 0.3122 | 0.3201 | 0.3071 | 0.3185 | 0.3185 | 17,270,166 |
19 Apr 2024 | 0.3058 | 0.3117 | 0.3010 | 0.3028 | 0.3028 | 12,995,024 |
18 Apr 2024 | 0.3021 | 0.3141 | 0.2973 | 0.3112 | 0.3112 | 46,423,071 |
17 Apr 2024 | 0.2913 | 0.2974 | 0.2884 | 0.2944 | 0.2944 | 5,763,665 |
16 Apr 2024 | 0.2925 | 0.2949 | 0.2897 | 0.2925 | 0.2925 | 7,171,268 |
15 Apr 2024 | 0.3030 | 0.3048 | 0.2956 | 0.2993 | 0.2993 | 17,583,015 |
12 Apr 2024 | 0.3050 | 0.3094 | 0.3015 | 0.3052 | 0.3052 | 8,965,082 |
11 Apr 2024 | 0.3117 | 0.3133 | 0.2994 | 0.3009 | 0.3009 | 13,668,975 |
10 Apr 2024 | 0.3083 | 0.3120 | 0.3072 | 0.3119 | 0.3119 | 5,928,030 |
09 Apr 2024 | 0.3081 | 0.3102 | 0.3064 | 0.3081 | 0.3081 | 3,482,809 |
08 Apr 2024 | 0.3053 | 0.3114 | 0.3055 | 0.3086 | 0.3086 | 6,915,368 |
05 Apr 2024 | 0.3083 | 0.3117 | 0.3050 | 0.3083 | 0.3083 | 7,016,783 |
04 Apr 2024 | 0.3122 | 0.3174 | 0.3078 | 0.3155 | 0.3155 | 7,125,605 |
03 Apr 2024 | 0.3115 | 0.3150 | 0.3097 | 0.3114 | 0.3114 | 7,595,217 |
02 Apr 2024 | 0.3162 | 0.3177 | 0.3120 | 0.3162 | 0.3162 | 22,251,654 |
28 Mar 2024 | 0.3051 | 0.3135 | 0.3051 | 0.3117 | 0.3117 | 16,769,639 |
27 Mar 2024 | 0.3027 | 0.3081 | 0.3000 | 0.3058 | 0.3058 | 73,146,322 |
26 Mar 2024 | 0.2993 | 0.3012 | 0.2955 | 0.2993 | 0.2993 | 29,248,260 |
25 Mar 2024 | 0.2968 | 0.2990 | 0.2932 | 0.2975 | 0.2975 | 21,279,491 |
22 Mar 2024 | 0.2990 | 0.3017 | 0.2951 | 0.2985 | 0.2985 | 39,812,448 |
21 Mar 2024 | 0.2928 | 0.2980 | 0.2878 | 0.2957 | 0.2957 | 32,165,197 |
20 Mar 2024 | 0.2945 | 0.2957 | 0.2820 | 0.2878 | 0.2878 | 7,940,245 |
19 Mar 2024 | 0.2925 | 0.2952 | 0.2865 | 0.2921 | 0.2921 | 29,744,474 |
18 Mar 2024 | 0.2808 | 0.2936 | 0.2773 | 0.2927 | 0.2927 | 12,475,706 |
15 Mar 2024 | 0.2725 | 0.2775 | 0.2670 | 0.2754 | 0.2754 | 109,639,037 |
14 Mar 2024 | 0.2740 | 0.2755 | 0.2657 | 0.2680 | 0.2680 | 37,925,144 |
13 Mar 2024 | 0.2755 | 0.2787 | 0.2735 | 0.2756 | 0.2756 | 8,060,546 |
12 Mar 2024 | 0.2734 | 0.2780 | 0.2704 | 0.2761 | 0.2761 | 4,830,937 |
11 Mar 2024 | 0.2621 | 0.2684 | 0.2625 | 0.2679 | 0.2679 | 3,723,537 |
08 Mar 2024 | 0.2695 | 0.2710 | 0.2649 | 0.2665 | 0.2665 | 4,600,492 |
07 Mar 2024 | 0.2627 | 0.2693 | 0.2610 | 0.2657 | 0.2657 | 12,995,992 |
06 Mar 2024 | 0.2666 | 0.2696 | 0.2639 | 0.2663 | 0.2663 | 58,386,284 |
05 Mar 2024 | 0.2641 | 0.2646 | 0.2582 | 0.2607 | 0.2607 | 14,907,437 |
04 Mar 2024 | 0.2686 | 0.2699 | 0.2626 | 0.2652 | 0.2652 | 31,303,255 |
01 Mar 2024 | 0.2698 | 0.2719 | 0.2619 | 0.2702 | 0.2702 | 15,219,925 |
29 Feb 2024 | 0.2763 | 0.2805 | 0.2642 | 0.2650 | 0.2650 | 23,556,368 |
28 Feb 2024 | 0.2812 | 0.2846 | 0.2770 | 0.2812 | 0.2812 | 22,224,044 |
27 Feb 2024 | 0.2749 | 0.2784 | 0.2632 | 0.2743 | 0.2743 | 41,096,252 |
26 Feb 2024 | 0.2771 | 0.2786 | 0.2728 | 0.2740 | 0.2740 | 6,669,797 |
23 Feb 2024 | 0.2749 | 0.2765 | 0.2725 | 0.2749 | 0.2749 | 7,317,349 |
22 Feb 2024 | 0.2749 | 0.2777 | 0.2746 | 0.2749 | 0.2749 | 5,674,215 |
21 Feb 2024 | 0.2740 | 0.2767 | 0.2730 | 0.2740 | 0.2740 | 13,616,034 |
20 Feb 2024 | 0.2695 | 0.2726 | 0.2688 | 0.2722 | 0.2722 | 8,272,010 |
19 Feb 2024 | 0.2713 | 0.2718 | 0.2657 | 0.2686 | 0.2686 | 7,800,983 |
16 Feb 2024 | 0.2661 | 0.2698 | 0.2606 | 0.2661 | 0.2661 | 12,930,348 |
15 Feb 2024 | 0.2576 | 0.2616 | 0.2558 | 0.2576 | 0.2576 | 4,878,669 |
14 Feb 2024 | 0.2600 | 0.2624 | 0.2594 | 0.2600 | 0.2600 | 6,089,448 |
13 Feb 2024 | 0.2607 | 0.2635 | 0.2585 | 0.2605 | 0.2605 | 11,023,287 |
12 Feb 2024 | 0.2609 | 0.2613 | 0.2537 | 0.2607 | 0.2607 | 10,607,652 |
09 Feb 2024 | 0.2560 | 0.2575 | 0.2537 | 0.2560 | 0.2560 | 109,718,128 |
08 Feb 2024 | 0.2623 | 0.2619 | 0.2538 | 0.2566 | 0.2566 | 13,007,034 |
07 Feb 2024 | 0.2594 | 0.2600 | 0.2548 | 0.2592 | 0.2592 | 90,981,443 |
06 Feb 2024 | 0.2608 | 0.2645 | 0.2597 | 0.2608 | 0.2608 | 10,833,327 |
05 Feb 2024 | 0.2710 | 0.2732 | 0.2579 | 0.2596 | 0.2596 | 28,821,066 |
02 Feb 2024 | 0.2655 | 0.2694 | 0.2644 | 0.2657 | 0.2657 | 21,282,512 |
01 Feb 2024 | 0.2697 | 0.2709 | 0.2644 | 0.2639 | 0.2639 | 150,439,983 |
31 Jan 2024 | 0.2733 | 0.2756 | 0.2701 | 0.2733 | 0.2733 | 138,622,606 |
30 Jan 2024 | 0.2651 | 0.2733 | 0.2654 | 0.2709 | 0.2709 | 25,091,360 |
29 Jan 2024 | 0.2693 | 0.2708 | 0.2634 | 0.2637 | 0.2637 | 6,986,535 |
26 Jan 2024 | 0.2702 | 0.2708 | 0.2657 | 0.2675 | 0.2675 | 9,919,332 |
25 Jan 2024 | 0.2749 | 0.2769 | 0.2699 | 0.2722 | 0.2722 | 13,546,106 |
24 Jan 2024 | 0.2695 | 0.2769 | 0.2673 | 0.2752 | 0.2752 | 18,728,835 |
23 Jan 2024 | 0.2668 | 0.2741 | 0.2640 | 0.2697 | 0.2697 | 52,544,550 |
22 Jan 2024 | 0.2880 | 0.2900 | 0.2860 | 0.2880 | 0.2880 | 44,551,104 |
19 Jan 2024 | 0.2909 | 0.2925 | 0.2856 | 0.2875 | 0.2875 | 5,394,658 |
18 Jan 2024 | 0.2869 | 0.2910 | 0.2823 | 0.2900 | 0.2900 | 6,685,409 |
17 Jan 2024 | 0.2821 | 0.2868 | 0.2791 | 0.2819 | 0.2819 | 66,497,666 |
16 Jan 2024 | 0.2935 | 0.2960 | 0.2838 | 0.2867 | 0.2867 | 13,579,827 |
15 Jan 2024 | 0.3016 | 0.3095 | 0.2983 | 0.3012 | 0.3012 | 15,627,975 |
12 Jan 2024 | 0.3110 | 0.3147 | 0.3066 | 0.3078 | 0.3078 | 18,320,467 |
11 Jan 2024 | 0.3050 | 0.3092 | 0.3047 | 0.3083 | 0.3083 | 28,008,844 |
10 Jan 2024 | 0.2917 | 0.3027 | 0.2918 | 0.3008 | 0.3008 | 38,299,715 |
09 Jan 2024 | 0.2916 | 0.2925 | 0.2876 | 0.2916 | 0.2916 | 7,767,127 |
08 Jan 2024 | 0.2903 | 0.2950 | 0.2904 | 0.2932 | 0.2932 | 57,497,969 |
05 Jan 2024 | 0.2839 | 0.2921 | 0.2832 | 0.2904 | 0.2904 | 16,257,045 |
04 Jan 2024 | 0.2831 | 0.2853 | 0.2802 | 0.2831 | 0.2831 | 12,911,817 |
03 Jan 2024 | 0.2837 | 0.2870 | 0.2819 | 0.2837 | 0.2837 | 22,439,559 |
02 Jan 2024 | 0.2821 | 0.2853 | 0.2727 | 0.2848 | 0.2848 | 15,609,686 |
29 Dec 2023 | 0.2731 | 0.2744 | 0.2724 | 0.2731 | 0.2731 | 5,144,262 |
28 Dec 2023 | 0.2758 | 0.2768 | 0.2717 | 0.2729 | 0.2729 | 8,431,503 |
27 Dec 2023 | 0.2780 | 0.2784 | 0.2733 | 0.2749 | 0.2749 | 7,129,460 |
22 Dec 2023 | 0.2727 | 0.2753 | 0.2703 | 0.2727 | 0.2727 | 12,287,365 |
21 Dec 2023 | 0.2687 | 0.2739 | 0.2660 | 0.2715 | 0.2715 | 20,779,248 |
20 Dec 2023 | 0.2720 | 0.2765 | 0.2657 | 0.2664 | 0.2664 | 23,183,409 |
19 Dec 2023 | 0.2738 | 0.2800 | 0.2735 | 0.2738 | 0.2738 | 12,140,909 |
18 Dec 2023 | 0.2815 | 0.2841 | 0.2795 | 0.2815 | 0.2815 | 16,105,747 |
15 Dec 2023 | 0.2916 | 0.2938 | 0.2805 | 0.2824 | 0.2824 | 32,828,147 |
14 Dec 2023 | 0.2888 | 0.3033 | 0.2858 | 0.2912 | 0.2912 | 34,950,286 |
13 Dec 2023 | 0.3014 | 0.3027 | 0.3005 | 0.3014 | 0.3014 | 10,651,385 |
12 Dec 2023 | 0.3088 | 0.3111 | 0.3027 | 0.3055 | 0.3055 | 18,879,558 |
11 Dec 2023 | 0.3134 | 0.3158 | 0.3102 | 0.3134 | 0.3134 | 10,316,793 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |