Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Apr 2024 | 0.2753 | 0.3018 | 0.2753 | 0.2948 | 0.2948 | 488,103 |
16 Apr 2024 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 1,107,300 |
15 Apr 2024 | 0.3000 | 0.3100 | 0.2900 | 0.3000 | 0.3000 | 3,643,600 |
12 Apr 2024 | 0.2900 | 0.3200 | 0.2900 | 0.3000 | 0.3000 | 1,579,200 |
11 Apr 2024 | 0.3100 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 1,550,500 |
10 Apr 2024 | 0.3000 | 0.3100 | 0.2900 | 0.3000 | 0.3000 | 509,700 |
09 Apr 2024 | 0.3000 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 393,400 |
08 Apr 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 981,200 |
05 Apr 2024 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 3,631,800 |
04 Apr 2024 | 0.2800 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | 493,200 |
03 Apr 2024 | 0.2500 | 0.3000 | 0.2500 | 0.3000 | 0.3000 | 2,048,100 |
02 Apr 2024 | 0.2700 | 0.2900 | 0.2700 | 0.2900 | 0.2900 | 1,966,800 |
01 Apr 2024 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 1,728,300 |
28 Mar 2024 | 0.2600 | 0.3000 | 0.2600 | 0.2900 | 0.2900 | 3,590,200 |
27 Mar 2024 | 0.2700 | 0.2900 | 0.2600 | 0.2900 | 0.2900 | 7,502,800 |
26 Mar 2024 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | 0.2200 | 192,700 |
25 Mar 2024 | 0.2300 | 0.2400 | 0.2200 | 0.2200 | 0.2200 | 71,600 |
22 Mar 2024 | 0.2000 | 0.2400 | 0.2000 | 0.2300 | 0.2300 | 163,200 |
21 Mar 2024 | 0.2300 | 0.2400 | 0.2300 | 0.2400 | 0.2400 | 521,100 |
20 Mar 2024 | 0.2200 | 0.2300 | 0.2200 | 0.2200 | 0.2200 | 784,700 |
19 Mar 2024 | 0.2300 | 0.2300 | 0.2200 | 0.2300 | 0.2300 | 158,200 |
18 Mar 2024 | 0.2200 | 0.2300 | 0.2200 | 0.2300 | 0.2300 | 669,500 |
15 Mar 2024 | 0.2100 | 0.2200 | 0.2000 | 0.2200 | 0.2200 | 725,100 |
14 Mar 2024 | 0.2100 | 0.2100 | 0.2000 | 0.2100 | 0.2100 | 782,200 |
13 Mar 2024 | 0.2100 | 0.2100 | 0.2000 | 0.2100 | 0.2100 | 651,600 |
12 Mar 2024 | 0.2200 | 0.2200 | 0.2000 | 0.2000 | 0.2000 | 779,600 |
11 Mar 2024 | 0.2100 | 0.2100 | 0.2000 | 0.2100 | 0.2100 | 1,658,100 |
08 Mar 2024 | 0.1800 | 0.2100 | 0.1800 | 0.2100 | 0.2100 | 939,200 |
07 Mar 2024 | 0.2300 | 0.2300 | 0.2000 | 0.2000 | 0.2000 | 1,034,100 |
06 Mar 2024 | 0.1900 | 0.2400 | 0.1900 | 0.2300 | 0.2300 | 2,264,700 |
05 Mar 2024 | 0.1800 | 0.1900 | 0.1700 | 0.1800 | 0.1800 | 996,700 |
04 Mar 2024 | 0.1700 | 0.1800 | 0.1700 | 0.1700 | 0.1700 | 1,193,400 |
01 Mar 2024 | 0.1600 | 0.1800 | 0.1600 | 0.1700 | 0.1700 | 1,239,000 |
29 Feb 2024 | 0.1700 | 0.1700 | 0.1600 | 0.1700 | 0.1700 | 1,001,700 |
28 Feb 2024 | 0.1800 | 0.1900 | 0.1700 | 0.1700 | 0.1700 | 1,153,000 |
27 Feb 2024 | 0.1800 | 0.1900 | 0.1600 | 0.1800 | 0.1800 | 2,384,500 |
26 Feb 2024 | 0.2400 | 0.2500 | 0.1700 | 0.1700 | 0.1700 | 8,314,000 |
23 Feb 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 568,500 |
22 Feb 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 493,500 |
21 Feb 2024 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 139,600 |
20 Feb 2024 | 0.2900 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 180,400 |
16 Feb 2024 | 0.2600 | 0.2900 | 0.2600 | 0.2800 | 0.2800 | 329,600 |
15 Feb 2024 | 0.2700 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 989,500 |
14 Feb 2024 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 854,600 |
13 Feb 2024 | 0.2700 | 0.2800 | 0.2500 | 0.2600 | 0.2600 | 2,242,900 |
12 Feb 2024 | 0.2700 | 0.2800 | 0.2600 | 0.2700 | 0.2700 | 1,167,500 |
09 Feb 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 1,466,300 |
08 Feb 2024 | 0.2800 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 358,900 |
07 Feb 2024 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 139,300 |
06 Feb 2024 | 0.2900 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 582,100 |
05 Feb 2024 | 0.2900 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 168,700 |
02 Feb 2024 | 0.3100 | 0.3100 | 0.2900 | 0.3000 | 0.3000 | 403,800 |
01 Feb 2024 | 0.2900 | 0.3100 | 0.2900 | 0.3000 | 0.3000 | 341,800 |
31 Jan 2024 | 0.2900 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | 259,500 |
30 Jan 2024 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 337,000 |
29 Jan 2024 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 407,700 |
26 Jan 2024 | 0.2900 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 183,900 |
25 Jan 2024 | 0.2900 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 237,500 |
24 Jan 2024 | 0.3000 | 0.3100 | 0.2800 | 0.2900 | 0.2900 | 659,300 |
23 Jan 2024 | 0.3000 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 207,600 |
22 Jan 2024 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 466,100 |
19 Jan 2024 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 496,700 |
18 Jan 2024 | 0.3000 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 945,100 |
17 Jan 2024 | 0.3000 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 482,500 |
16 Jan 2024 | 0.3200 | 0.3200 | 0.3000 | 0.3000 | 0.3000 | 586,200 |
12 Jan 2024 | 0.3100 | 0.3200 | 0.3000 | 0.3200 | 0.3200 | 522,400 |
11 Jan 2024 | 0.3100 | 0.3100 | 0.2900 | 0.3000 | 0.3000 | 278,600 |
10 Jan 2024 | 0.3200 | 0.3200 | 0.3000 | 0.3100 | 0.3100 | 601,300 |
09 Jan 2024 | 0.3100 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 445,200 |
08 Jan 2024 | 0.3000 | 0.3200 | 0.3000 | 0.3200 | 0.3200 | 300,300 |
05 Jan 2024 | 0.3100 | 0.3200 | 0.3000 | 0.3200 | 0.3200 | 1,415,100 |
04 Jan 2024 | 0.3100 | 0.3200 | 0.3000 | 0.3200 | 0.3200 | 538,500 |
03 Jan 2024 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 645,000 |
02 Jan 2024 | 0.3600 | 0.3600 | 0.3100 | 0.3200 | 0.3200 | 1,261,300 |
29 Dec 2023 | 0.3500 | 0.3600 | 0.3400 | 0.3500 | 0.3500 | 549,200 |
28 Dec 2023 | 0.3600 | 0.3600 | 0.3400 | 0.3500 | 0.3500 | 587,800 |
27 Dec 2023 | 0.3400 | 0.3600 | 0.3400 | 0.3600 | 0.3600 | 1,227,400 |
26 Dec 2023 | 0.3400 | 0.3500 | 0.3300 | 0.3500 | 0.3500 | 306,300 |
22 Dec 2023 | 0.3300 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 551,600 |
21 Dec 2023 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 439,500 |
20 Dec 2023 | 0.3200 | 0.3400 | 0.3200 | 0.3200 | 0.3200 | 485,700 |
19 Dec 2023 | 0.3100 | 0.3300 | 0.3100 | 0.3300 | 0.3300 | 1,322,000 |
18 Dec 2023 | 0.3100 | 0.3200 | 0.3000 | 0.3200 | 0.3200 | 1,492,100 |
15 Dec 2023 | 0.3100 | 0.3100 | 0.2900 | 0.3000 | 0.3000 | 515,800 |
14 Dec 2023 | 0.3100 | 0.3200 | 0.3000 | 0.3000 | 0.3000 | 978,400 |
13 Dec 2023 | 0.2700 | 0.3100 | 0.2700 | 0.3100 | 0.3100 | 1,231,700 |
12 Dec 2023 | 0.2900 | 0.2900 | 0.2700 | 0.2800 | 0.2800 | 1,030,400 |
11 Dec 2023 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 1,235,800 |
08 Dec 2023 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 609,600 |
07 Dec 2023 | 0.2900 | 0.3200 | 0.2900 | 0.2900 | 0.2900 | 634,300 |
06 Dec 2023 | 0.2900 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | 839,300 |
05 Dec 2023 | 0.2900 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 600,500 |
04 Dec 2023 | 0.3000 | 0.3100 | 0.2800 | 0.2900 | 0.2900 | 3,215,900 |
01 Dec 2023 | 0.3300 | 0.3300 | 0.3100 | 0.3100 | 0.3100 | 2,141,000 |
30 Nov 2023 | 0.3400 | 0.3400 | 0.3200 | 0.3200 | 0.3200 | 1,217,600 |
29 Nov 2023 | 0.3300 | 0.3500 | 0.3300 | 0.3400 | 0.3400 | 755,700 |
28 Nov 2023 | 0.3100 | 0.3300 | 0.3100 | 0.3300 | 0.3300 | 1,529,300 |
27 Nov 2023 | 0.3000 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 461,600 |
24 Nov 2023 | 0.3000 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 214,300 |
22 Nov 2023 | 0.2900 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | 631,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |