Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 0.3289 | 0.3389 | 0.3281 | 0.3372 | 0.3372 | 93,581,147 |
06 May 2024 | 0.3274 | 0.3283 | 0.3249 | 0.3273 | 0.3273 | 39,088,917 |
03 May 2024 | 0.3373 | 0.3382 | 0.3256 | 0.3257 | 0.3257 | 105,656,381 |
02 May 2024 | 0.3302 | 0.3393 | 0.3287 | 0.3345 | 0.3345 | 127,809,429 |
30 Apr 2024 | 0.3270 | 0.3319 | 0.3235 | 0.3286 | 0.3286 | 81,558,189 |
29 Apr 2024 | 0.3255 | 0.3318 | 0.3226 | 0.3256 | 0.3256 | 71,803,923 |
26 Apr 2024 | 0.3220 | 0.3279 | 0.3211 | 0.3242 | 0.3242 | 92,751,495 |
25 Apr 2024 | 0.3144 | 0.3218 | 0.3135 | 0.3196 | 0.3196 | 74,225,379 |
24 Apr 2024 | 0.3253 | 0.3262 | 0.3125 | 0.3125 | 0.3125 | 89,460,934 |
23 Apr 2024 | 0.3210 | 0.3264 | 0.3209 | 0.3248 | 0.3248 | 78,491,228 |
22 Apr 2024 | 0.3073 | 0.3200 | 0.3068 | 0.3200 | 0.3200 | 144,435,265 |
19 Apr 2024 | 0.3110 | 0.3112 | 0.3008 | 0.3045 | 0.3045 | 119,281,913 |
18 Apr 2024 | 0.2973 | 0.3143 | 0.2967 | 0.3134 | 0.3134 | 146,697,625 |
17 Apr 2024 | 0.2909 | 0.2978 | 0.2882 | 0.2957 | 0.2957 | 46,891,427 |
16 Apr 2024 | 0.2940 | 0.2953 | 0.2890 | 0.2900 | 0.2900 | 77,271,845 |
15 Apr 2024 | 0.3036 | 0.3051 | 0.2952 | 0.2994 | 0.2994 | 66,086,755 |
12 Apr 2024 | 0.3022 | 0.3099 | 0.3015 | 0.3041 | 0.3041 | 58,118,356 |
11 Apr 2024 | 0.3113 | 0.3149 | 0.2979 | 0.3006 | 0.3006 | 100,324,830 |
10 Apr 2024 | 0.3092 | 0.3125 | 0.3067 | 0.3109 | 0.3109 | 68,170,735 |
09 Apr 2024 | 0.3082 | 0.3112 | 0.3061 | 0.3064 | 0.3064 | 32,266,012 |
08 Apr 2024 | 0.3100 | 0.3116 | 0.3054 | 0.3075 | 0.3075 | 39,131,828 |
05 Apr 2024 | 0.3115 | 0.3122 | 0.3050 | 0.3098 | 0.3098 | 57,543,555 |
04 Apr 2024 | 0.3096 | 0.3181 | 0.3081 | 0.3135 | 0.3135 | 68,080,169 |
03 Apr 2024 | 0.3141 | 0.3157 | 0.3095 | 0.3098 | 0.3098 | 53,681,989 |
02 Apr 2024 | 0.3120 | 0.3187 | 0.3120 | 0.3140 | 0.3140 | 71,540,795 |
28 Mar 2024 | 0.3062 | 0.3137 | 0.3041 | 0.3126 | 0.3126 | 92,462,582 |
27 Mar 2024 | 0.3000 | 0.3085 | 0.2987 | 0.3051 | 0.3051 | 64,853,161 |
26 Mar 2024 | 0.2957 | 0.3014 | 0.2956 | 0.3006 | 0.3006 | 70,082,782 |
25 Mar 2024 | 0.2965 | 0.2992 | 0.2934 | 0.2955 | 0.2955 | 47,522,785 |
22 Mar 2024 | 0.2980 | 0.3018 | 0.2946 | 0.2984 | 0.2984 | 78,148,994 |
21 Mar 2024 | 0.2935 | 0.2980 | 0.2872 | 0.2980 | 0.2980 | 89,667,763 |
20 Mar 2024 | 0.2943 | 0.2959 | 0.2820 | 0.2909 | 0.2909 | 95,430,030 |
19 Mar 2024 | 0.2920 | 0.2960 | 0.2858 | 0.2940 | 0.2940 | 77,345,320 |
18 Mar 2024 | 0.2771 | 0.2938 | 0.2771 | 0.2931 | 0.2931 | 138,726,017 |
15 Mar 2024 | 0.2670 | 0.2786 | 0.2668 | 0.2765 | 0.2765 | 124,564,476 |
14 Mar 2024 | 0.2745 | 0.2754 | 0.2652 | 0.2662 | 0.2662 | 53,801,638 |
13 Mar 2024 | 0.2775 | 0.2786 | 0.2736 | 0.2743 | 0.2743 | 31,872,194 |
12 Mar 2024 | 0.2702 | 0.2782 | 0.2696 | 0.2763 | 0.2763 | 64,044,282 |
11 Mar 2024 | 0.2626 | 0.2684 | 0.2612 | 0.2684 | 0.2684 | 30,328,889 |
08 Mar 2024 | 0.2673 | 0.2726 | 0.2644 | 0.2650 | 0.2650 | 39,760,368 |
07 Mar 2024 | 0.2632 | 0.2700 | 0.2601 | 0.2663 | 0.2663 | 64,926,476 |
06 Mar 2024 | 0.2640 | 0.2702 | 0.2636 | 0.2647 | 0.2647 | 59,298,305 |
05 Mar 2024 | 0.2625 | 0.2642 | 0.2581 | 0.2637 | 0.2637 | 59,481,125 |
04 Mar 2024 | 0.2679 | 0.2699 | 0.2625 | 0.2646 | 0.2646 | 55,930,529 |
01 Mar 2024 | 0.2697 | 0.2726 | 0.2620 | 0.2685 | 0.2685 | 77,717,868 |
29 Feb 2024 | 0.2803 | 0.2808 | 0.2635 | 0.2670 | 0.2670 | 113,623,374 |
28 Feb 2024 | 0.2771 | 0.2848 | 0.2765 | 0.2790 | 0.2790 | 110,756,321 |
27 Feb 2024 | 0.2754 | 0.2787 | 0.2632 | 0.2747 | 0.2747 | 84,303,508 |
26 Feb 2024 | 0.2770 | 0.2789 | 0.2725 | 0.2739 | 0.2739 | 45,097,227 |
23 Feb 2024 | 0.2764 | 0.2764 | 0.2723 | 0.2764 | 0.2764 | 28,468,230 |
22 Feb 2024 | 0.2770 | 0.2788 | 0.2737 | 0.2756 | 0.2756 | 44,374,302 |
21 Feb 2024 | 0.2729 | 0.2768 | 0.2729 | 0.2750 | 0.2750 | 50,179,019 |
20 Feb 2024 | 0.2700 | 0.2730 | 0.2686 | 0.2722 | 0.2722 | 42,584,094 |
19 Feb 2024 | 0.2660 | 0.2719 | 0.2659 | 0.2700 | 0.2700 | 53,732,797 |
16 Feb 2024 | 0.2606 | 0.2702 | 0.2600 | 0.2655 | 0.2655 | 63,252,968 |
15 Feb 2024 | 0.2616 | 0.2616 | 0.2558 | 0.2598 | 0.2598 | 29,190,960 |
14 Feb 2024 | 0.2605 | 0.2629 | 0.2594 | 0.2606 | 0.2606 | 26,414,991 |
13 Feb 2024 | 0.2612 | 0.2637 | 0.2584 | 0.2605 | 0.2605 | 37,976,974 |
12 Feb 2024 | 0.2537 | 0.2617 | 0.2534 | 0.2602 | 0.2602 | 40,186,930 |
09 Feb 2024 | 0.2550 | 0.2576 | 0.2534 | 0.2543 | 0.2543 | 42,285,859 |
08 Feb 2024 | 0.2603 | 0.2623 | 0.2533 | 0.2551 | 0.2551 | 52,564,928 |
07 Feb 2024 | 0.2595 | 0.2610 | 0.2543 | 0.2592 | 0.2592 | 39,201,679 |
06 Feb 2024 | 0.2602 | 0.2644 | 0.2590 | 0.2597 | 0.2597 | 39,966,386 |
05 Feb 2024 | 0.2682 | 0.2742 | 0.2576 | 0.2587 | 0.2587 | 92,354,203 |
02 Feb 2024 | 0.2670 | 0.2698 | 0.2638 | 0.2651 | 0.2651 | 66,555,760 |
01 Feb 2024 | 0.2660 | 0.2711 | 0.2632 | 0.2648 | 0.2648 | 61,758,145 |
31 Jan 2024 | 0.2732 | 0.2759 | 0.2701 | 0.2701 | 0.2701 | 69,424,817 |
30 Jan 2024 | 0.2657 | 0.2735 | 0.2647 | 0.2727 | 0.2727 | 54,760,616 |
29 Jan 2024 | 0.2693 | 0.2709 | 0.2628 | 0.2653 | 0.2653 | 45,144,309 |
26 Jan 2024 | 0.2699 | 0.2710 | 0.2656 | 0.2668 | 0.2668 | 59,270,382 |
25 Jan 2024 | 0.2759 | 0.2759 | 0.2688 | 0.2708 | 0.2708 | 62,584,506 |
24 Jan 2024 | 0.2716 | 0.2772 | 0.2669 | 0.2769 | 0.2769 | 92,684,828 |
23 Jan 2024 | 0.2680 | 0.2740 | 0.2632 | 0.2681 | 0.2681 | 198,547,248 |
22 Jan 2024 | 0.2896 | 0.2904 | 0.2851 | 0.2875 | 0.2875 | 35,575,299 |
19 Jan 2024 | 0.2915 | 0.2930 | 0.2853 | 0.2856 | 0.2856 | 41,890,841 |
18 Jan 2024 | 0.2846 | 0.2910 | 0.2820 | 0.2900 | 0.2900 | 57,151,749 |
17 Jan 2024 | 0.2838 | 0.2871 | 0.2781 | 0.2836 | 0.2836 | 60,413,349 |
16 Jan 2024 | 0.2951 | 0.2951 | 0.2835 | 0.2867 | 0.2867 | 104,333,819 |
15 Jan 2024 | 0.3013 | 0.3024 | 0.2982 | 0.2985 | 0.2985 | 81,352,747 |
12 Jan 2024 | 0.3070 | 0.3150 | 0.3063 | 0.3070 | 0.3070 | 97,197,691 |
11 Jan 2024 | 0.3052 | 0.3092 | 0.3043 | 0.3057 | 0.3057 | 103,642,761 |
10 Jan 2024 | 0.2919 | 0.3027 | 0.2910 | 0.3027 | 0.3027 | 149,876,528 |
09 Jan 2024 | 0.2923 | 0.2924 | 0.2871 | 0.2920 | 0.2920 | 82,315,490 |
08 Jan 2024 | 0.2916 | 0.2953 | 0.2875 | 0.2918 | 0.2918 | 71,253,227 |
05 Jan 2024 | 0.2849 | 0.2922 | 0.2828 | 0.2918 | 0.2918 | 95,238,998 |
04 Jan 2024 | 0.2830 | 0.2853 | 0.2800 | 0.2853 | 0.2853 | 65,955,830 |
03 Jan 2024 | 0.2869 | 0.2874 | 0.2815 | 0.2836 | 0.2836 | 57,249,495 |
02 Jan 2024 | 0.2759 | 0.2855 | 0.2757 | 0.2836 | 0.2836 | 74,827,000 |
29 Dec 2023 | 0.2732 | 0.2746 | 0.2723 | 0.2744 | 0.2744 | 51,435,829 |
28 Dec 2023 | 0.2764 | 0.2764 | 0.2713 | 0.2730 | 0.2730 | 51,446,312 |
27 Dec 2023 | 0.2758 | 0.2783 | 0.2730 | 0.2753 | 0.2753 | 63,558,826 |
22 Dec 2023 | 0.2739 | 0.2754 | 0.2696 | 0.2753 | 0.2753 | 79,000,240 |
21 Dec 2023 | 0.2659 | 0.2742 | 0.2651 | 0.2730 | 0.2730 | 101,098,978 |
20 Dec 2023 | 0.2752 | 0.2783 | 0.2652 | 0.2673 | 0.2673 | 142,794,265 |
19 Dec 2023 | 0.2800 | 0.2800 | 0.2724 | 0.2750 | 0.2750 | 100,746,716 |
18 Dec 2023 | 0.2821 | 0.2846 | 0.2791 | 0.2797 | 0.2797 | 66,126,441 |
15 Dec 2023 | 0.2928 | 0.2950 | 0.2801 | 0.2808 | 0.2808 | 279,199,572 |
14 Dec 2023 | 0.3020 | 0.3053 | 0.2857 | 0.2903 | 0.2903 | 202,889,730 |
13 Dec 2023 | 0.3019 | 0.3036 | 0.3004 | 0.3014 | 0.3014 | 57,878,058 |
12 Dec 2023 | 0.3100 | 0.3113 | 0.3025 | 0.3027 | 0.3027 | 87,093,567 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |