Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 0.3322 | 0.3386 | 0.3283 | 0.3365 | 0.3365 | 1,236,455 |
03 May 2024 | 0.3345 | 0.3376 | 0.3267 | 0.3274 | 0.3274 | 13,218,500 |
02 May 2024 | 0.3318 | 0.3392 | 0.3300 | 0.3349 | 0.3349 | 835,751 |
01 May 2024 | 0.3286 | 0.3286 | 0.3286 | 0.3286 | 0.3286 | 24,169 |
30 Apr 2024 | 0.3262 | 0.3319 | 0.3251 | 0.3298 | 0.3298 | 4,066,094 |
29 Apr 2024 | 0.3302 | 0.3319 | 0.3231 | 0.3245 | 0.3245 | 923,180 |
26 Apr 2024 | 0.3253 | 0.3277 | 0.3219 | 0.3247 | 0.3247 | 14,763,650 |
25 Apr 2024 | 0.3146 | 0.3216 | 0.3141 | 0.3181 | 0.3181 | 22,668,400 |
24 Apr 2024 | 0.3212 | 0.3253 | 0.3125 | 0.3189 | 0.3189 | 11,937,260 |
23 Apr 2024 | 0.3252 | 0.3263 | 0.3210 | 0.3243 | 0.3243 | 10,889,830 |
22 Apr 2024 | 0.3122 | 0.3201 | 0.3071 | 0.3175 | 0.3175 | 17,270,160 |
19 Apr 2024 | 0.3058 | 0.3117 | 0.3010 | 0.3015 | 0.3015 | 12,995,020 |
18 Apr 2024 | 0.3021 | 0.3141 | 0.2973 | 0.3023 | 0.3023 | 46,423,070 |
17 Apr 2024 | 0.2913 | 0.2974 | 0.2884 | 0.2953 | 0.2953 | 5,763,666 |
16 Apr 2024 | 0.2925 | 0.2949 | 0.2897 | 0.2935 | 0.2935 | 7,171,268 |
15 Apr 2024 | 0.3030 | 0.3048 | 0.2956 | 0.3042 | 0.3042 | 17,583,010 |
12 Apr 2024 | 0.3050 | 0.3094 | 0.3015 | 0.3041 | 0.3041 | 8,965,082 |
11 Apr 2024 | 0.3117 | 0.3133 | 0.2994 | 0.3036 | 0.3036 | 13,668,970 |
10 Apr 2024 | 0.3083 | 0.3120 | 0.3072 | 0.3116 | 0.3116 | 5,928,031 |
09 Apr 2024 | 0.3081 | 0.3102 | 0.3064 | 0.3074 | 0.3074 | 3,482,810 |
08 Apr 2024 | 0.3053 | 0.3114 | 0.3055 | 0.3079 | 0.3079 | 6,915,369 |
05 Apr 2024 | 0.3083 | 0.3117 | 0.3050 | 0.3082 | 0.3082 | 7,016,783 |
04 Apr 2024 | 0.3122 | 0.3174 | 0.3078 | 0.3128 | 0.3128 | 7,125,605 |
03 Apr 2024 | 0.3115 | 0.3150 | 0.3097 | 0.3114 | 0.3114 | 7,595,218 |
02 Apr 2024 | 0.3162 | 0.3177 | 0.3120 | 0.3145 | 0.3145 | 22,251,650 |
28 Mar 2024 | 0.3051 | 0.3135 | 0.3051 | 0.3123 | 0.3123 | 16,769,630 |
27 Mar 2024 | 0.3027 | 0.3081 | 0.3000 | 0.3052 | 0.3052 | 73,146,320 |
26 Mar 2024 | 0.2993 | 0.3012 | 0.2955 | 0.2991 | 0.2991 | 29,248,260 |
25 Mar 2024 | 0.2968 | 0.2990 | 0.2932 | 0.2961 | 0.2961 | 21,279,490 |
22 Mar 2024 | 0.2990 | 0.3017 | 0.2951 | 0.2976 | 0.2976 | 39,812,440 |
21 Mar 2024 | 0.2928 | 0.2980 | 0.2878 | 0.2965 | 0.2965 | 32,165,190 |
20 Mar 2024 | 0.2945 | 0.2957 | 0.2820 | 0.2890 | 0.2890 | 7,940,246 |
19 Mar 2024 | 0.2925 | 0.2952 | 0.2865 | 0.2935 | 0.2935 | 29,744,470 |
18 Mar 2024 | 0.2808 | 0.2936 | 0.2773 | 0.2881 | 0.2881 | 12,475,700 |
15 Mar 2024 | 0.2725 | 0.2775 | 0.2670 | 0.2754 | 0.2754 | 5,721,680 |
14 Mar 2024 | 0.2740 | 0.2755 | 0.2657 | 0.2745 | 0.2745 | 37,925,140 |
13 Mar 2024 | 0.2755 | 0.2787 | 0.2735 | 0.2744 | 0.2744 | 8,060,546 |
12 Mar 2024 | 0.2734 | 0.2780 | 0.2704 | 0.2753 | 0.2753 | 1,295,171 |
11 Mar 2024 | 0.2621 | 0.2684 | 0.2625 | 0.2643 | 0.2643 | 3,723,538 |
08 Mar 2024 | 0.2695 | 0.2710 | 0.2649 | 0.2662 | 0.2662 | 1,008,571 |
07 Mar 2024 | 0.2627 | 0.2693 | 0.2610 | 0.2674 | 0.2674 | 12,995,990 |
06 Mar 2024 | 0.2666 | 0.2696 | 0.2639 | 0.2651 | 0.2651 | 58,386,280 |
05 Mar 2024 | 0.2641 | 0.2646 | 0.2582 | 0.2620 | 0.2620 | 14,907,430 |
04 Mar 2024 | 0.2686 | 0.2699 | 0.2626 | 0.2650 | 0.2650 | 31,303,250 |
01 Mar 2024 | 0.2698 | 0.2719 | 0.2619 | 0.2651 | 0.2651 | 15,219,920 |
29 Feb 2024 | 0.2763 | 0.2805 | 0.2642 | 0.2662 | 0.2662 | 23,556,360 |
28 Feb 2024 | 0.2812 | 0.2846 | 0.2770 | 0.2812 | 0.2812 | 22,224,040 |
27 Feb 2024 | 0.2749 | 0.2784 | 0.2632 | 0.2685 | 0.2685 | 41,096,250 |
26 Feb 2024 | 0.2771 | 0.2786 | 0.2728 | 0.2760 | 0.2760 | 6,669,798 |
23 Feb 2024 | 0.2749 | 0.2765 | 0.2725 | 0.2765 | 0.2765 | 7,317,349 |
22 Feb 2024 | 0.2749 | 0.2777 | 0.2746 | 0.2762 | 0.2762 | 5,674,215 |
21 Feb 2024 | 0.2740 | 0.2767 | 0.2730 | 0.2747 | 0.2747 | 13,616,030 |
20 Feb 2024 | 0.2695 | 0.2726 | 0.2688 | 0.2716 | 0.2716 | 8,272,011 |
19 Feb 2024 | 0.2713 | 0.2718 | 0.2657 | 0.2706 | 0.2706 | 7,800,984 |
16 Feb 2024 | 0.2661 | 0.2698 | 0.2606 | 0.2682 | 0.2682 | 12,930,340 |
15 Feb 2024 | 0.2576 | 0.2616 | 0.2558 | 0.2574 | 0.2574 | 4,878,669 |
14 Feb 2024 | 0.2600 | 0.2624 | 0.2594 | 0.2611 | 0.2611 | 6,089,449 |
13 Feb 2024 | 0.2607 | 0.2635 | 0.2585 | 0.2619 | 0.2619 | 11,023,280 |
12 Feb 2024 | 0.2609 | 0.2613 | 0.2537 | 0.2595 | 0.2595 | 10,607,650 |
09 Feb 2024 | 0.2560 | 0.2575 | 0.2537 | 0.2545 | 0.2545 | 109,718,100 |
08 Feb 2024 | 0.2623 | 0.2619 | 0.2538 | 0.2565 | 0.2565 | 13,007,030 |
07 Feb 2024 | 0.2594 | 0.2600 | 0.2548 | 0.2592 | 0.2592 | 86,549,040 |
06 Feb 2024 | 0.2608 | 0.2645 | 0.2597 | 0.2597 | 0.2597 | 10,833,320 |
05 Feb 2024 | 0.2710 | 0.2732 | 0.2579 | 0.2624 | 0.2624 | 28,821,060 |
02 Feb 2024 | 0.2655 | 0.2694 | 0.2644 | 0.2666 | 0.2666 | 5,025,256 |
01 Feb 2024 | 0.2697 | 0.2709 | 0.2644 | 0.2691 | 0.2691 | 138,404,400 |
31 Jan 2024 | 0.2733 | 0.2756 | 0.2701 | 0.2704 | 0.2704 | 138,622,600 |
30 Jan 2024 | 0.2651 | 0.2733 | 0.2654 | 0.2698 | 0.2698 | 25,091,360 |
29 Jan 2024 | 0.2693 | 0.2708 | 0.2634 | 0.2652 | 0.2652 | 6,986,536 |
26 Jan 2024 | 0.2702 | 0.2708 | 0.2657 | 0.2676 | 0.2676 | 9,919,332 |
25 Jan 2024 | 0.2749 | 0.2769 | 0.2699 | 0.2715 | 0.2715 | 13,546,100 |
24 Jan 2024 | 0.2695 | 0.2769 | 0.2673 | 0.2743 | 0.2743 | 18,728,830 |
23 Jan 2024 | 0.2668 | 0.2741 | 0.2640 | 0.2695 | 0.2695 | 52,544,550 |
22 Jan 2024 | 0.2880 | 0.2900 | 0.2860 | 0.2869 | 0.2869 | 44,551,100 |
19 Jan 2024 | 0.2909 | 0.2925 | 0.2856 | 0.2867 | 0.2867 | 5,394,659 |
18 Jan 2024 | 0.2869 | 0.2910 | 0.2823 | 0.2891 | 0.2891 | 6,685,409 |
17 Jan 2024 | 0.2821 | 0.2868 | 0.2791 | 0.2835 | 0.2835 | 66,497,660 |
16 Jan 2024 | 0.2935 | 0.2960 | 0.2838 | 0.2890 | 0.2890 | 13,579,820 |
15 Jan 2024 | 0.3048 | 0.3095 | 0.2983 | 0.3002 | 0.3002 | 15,627,970 |
12 Jan 2024 | 0.3110 | 0.3147 | 0.3066 | 0.3099 | 0.3099 | 18,320,460 |
11 Jan 2024 | 0.3050 | 0.3092 | 0.2999 | 0.3068 | 0.3068 | 28,008,840 |
10 Jan 2024 | 0.2917 | 0.3027 | 0.2918 | 0.2997 | 0.2997 | 38,299,710 |
09 Jan 2024 | 0.2916 | 0.2925 | 0.2876 | 0.2920 | 0.2920 | 7,767,127 |
08 Jan 2024 | 0.2903 | 0.2950 | 0.2904 | 0.2927 | 0.2927 | 57,497,970 |
05 Jan 2024 | 0.2839 | 0.2921 | 0.2832 | 0.2918 | 0.2918 | 16,257,040 |
04 Jan 2024 | 0.2831 | 0.2853 | 0.2802 | 0.2842 | 0.2842 | 12,911,810 |
03 Jan 2024 | 0.2837 | 0.2870 | 0.2819 | 0.2838 | 0.2838 | 22,439,550 |
02 Jan 2024 | 0.2821 | 0.2853 | 0.2727 | 0.2838 | 0.2838 | 15,609,680 |
29 Dec 2023 | 0.2731 | 0.2744 | 0.2724 | 0.2744 | 0.2744 | 5,144,262 |
28 Dec 2023 | 0.2758 | 0.2768 | 0.2717 | 0.2737 | 0.2737 | 8,431,504 |
27 Dec 2023 | 0.2780 | 0.2784 | 0.2733 | 0.2753 | 0.2753 | 4,325,439 |
22 Dec 2023 | 0.2727 | 0.2753 | 0.2703 | 0.2721 | 0.2721 | 12,287,360 |
21 Dec 2023 | 0.2687 | 0.2739 | 0.2660 | 0.2721 | 0.2721 | 20,779,240 |
20 Dec 2023 | 0.2720 | 0.2765 | 0.2657 | 0.2673 | 0.2673 | 23,183,410 |
19 Dec 2023 | 0.2738 | 0.2800 | 0.2735 | 0.2750 | 0.2750 | 12,140,910 |
18 Dec 2023 | 0.2815 | 0.2841 | 0.2795 | 0.2807 | 0.2807 | 16,105,740 |
15 Dec 2023 | 0.2916 | 0.2938 | 0.2805 | 0.2816 | 0.2816 | 32,828,140 |
14 Dec 2023 | 0.2888 | 0.3033 | 0.2858 | 0.2904 | 0.2904 | 34,950,280 |
13 Dec 2023 | 0.3014 | 0.3027 | 0.3005 | 0.3014 | 0.3014 | 6,288,678 |
12 Dec 2023 | 0.3088 | 0.3111 | 0.3027 | 0.3035 | 0.3035 | 18,879,550 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |