Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 0.2900 | 0.2900 | 0.2850 | 0.2850 | 0.2850 | 12,516,600 |
20 May 2024 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 15,920,900 |
17 May 2024 | 0.2900 | 0.3000 | 0.2900 | 0.2950 | 0.2950 | 10,010,200 |
16 May 2024 | 0.2950 | 0.3050 | 0.2900 | 0.2950 | 0.2950 | 21,582,600 |
15 May 2024 | 0.2950 | 0.2950 | 0.2900 | 0.2900 | 0.2900 | 2,909,800 |
14 May 2024 | 0.2950 | 0.2950 | 0.2850 | 0.2950 | 0.2950 | 5,575,000 |
13 May 2024 | 0.2900 | 0.2950 | 0.2900 | 0.2900 | 0.2900 | 3,017,200 |
10 May 2024 | 0.2950 | 0.2950 | 0.2900 | 0.2900 | 0.2900 | 3,116,300 |
09 May 2024 | 0.2900 | 0.2950 | 0.2850 | 0.2900 | 0.2900 | 17,058,000 |
08 May 2024 | 0.2900 | 0.2950 | 0.2850 | 0.2950 | 0.2950 | 6,831,600 |
07 May 2024 | 0.2850 | 0.2900 | 0.2850 | 0.2850 | 0.2850 | 1,627,100 |
06 May 2024 | 0.2900 | 0.2900 | 0.2850 | 0.2850 | 0.2850 | 2,799,500 |
03 May 2024 | 0.2900 | 0.2900 | 0.2850 | 0.2850 | 0.2850 | 1,109,800 |
02 May 2024 | 0.2900 | 0.2950 | 0.2850 | 0.2850 | 0.2850 | 10,475,000 |
30 Apr 2024 | 0.2900 | 0.2950 | 0.2850 | 0.2900 | 0.2900 | 6,758,762 |
29 Apr 2024 | 0.2900 | 0.2950 | 0.2850 | 0.2950 | 0.2950 | 13,754,200 |
26 Apr 2024 | 0.2850 | 0.2900 | 0.2850 | 0.2900 | 0.2900 | 3,728,587 |
25 Apr 2024 | 0.2950 | 0.2950 | 0.2850 | 0.2900 | 0.2900 | 18,230,700 |
24 Apr 2024 | 0.2900 | 0.2950 | 0.2850 | 0.2950 | 0.2950 | 5,643,800 |
23 Apr 2024 | 0.2950 | 0.2950 | 0.2850 | 0.2900 | 0.2900 | 3,694,100 |
22 Apr 2024 | 0.2900 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 12,162,700 |
19 Apr 2024 | 0.2900 | 0.2950 | 0.2750 | 0.2900 | 0.2900 | 30,244,100 |
18 Apr 2024 | 0.2900 | 0.2950 | 0.2850 | 0.2850 | 0.2850 | 10,989,200 |
17 Apr 2024 | 0.2950 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 6,737,200 |
16 Apr 2024 | 0.2950 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 20,826,700 |
15 Apr 2024 | 0.3000 | 0.3000 | 0.2950 | 0.3000 | 0.3000 | 2,645,200 |
12 Apr 2024 | 0.3000 | 0.3050 | 0.2950 | 0.3050 | 0.3050 | 4,263,200 |
11 Apr 2024 | 0.2950 | 0.3050 | 0.2950 | 0.3050 | 0.3050 | 11,454,500 |
09 Apr 2024 | 0.2950 | 0.3000 | 0.2950 | 0.3000 | 0.3000 | 5,097,400 |
08 Apr 2024 | 0.3000 | 0.3000 | 0.2950 | 0.2950 | 0.2950 | 5,108,000 |
05 Apr 2024 | 0.2950 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 8,954,900 |
04 Apr 2024 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 7,618,700 |
03 Apr 2024 | 0.2950 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 11,402,300 |
02 Apr 2024 | 0.3000 | 0.3000 | 0.2950 | 0.2950 | 0.2950 | 3,480,800 |
01 Apr 2024 | 0.3000 | 0.3000 | 0.2950 | 0.3000 | 0.3000 | 3,921,000 |
28 Mar 2024 | 0.2950 | 0.3000 | 0.2900 | 0.2950 | 0.2950 | 12,941,400 |
27 Mar 2024 | 0.2950 | 0.3050 | 0.2900 | 0.3000 | 0.3000 | 18,781,300 |
26 Mar 2024 | 0.2950 | 0.2950 | 0.2900 | 0.2900 | 0.2900 | 6,028,600 |
25 Mar 2024 | 0.2950 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 6,976,800 |
22 Mar 2024 | 0.2950 | 0.3000 | 0.2900 | 0.2950 | 0.2950 | 12,655,400 |
21 Mar 2024 | 0.3000 | 0.3050 | 0.2950 | 0.2950 | 0.2950 | 12,034,200 |
20 Mar 2024 | 0.3000 | 0.3050 | 0.2950 | 0.2950 | 0.2950 | 11,155,800 |
19 Mar 2024 | 0.2950 | 0.3000 | 0.2950 | 0.2950 | 0.2950 | 3,391,900 |
18 Mar 2024 | 0.3000 | 0.3000 | 0.2950 | 0.2950 | 0.2950 | 5,898,000 |
15 Mar 2024 | 0.2950 | 0.3000 | 0.2950 | 0.2950 | 0.2950 | 12,721,300 |
14 Mar 2024 | 0.3000 | 0.3050 | 0.2950 | 0.2950 | 0.2950 | 9,918,000 |
13 Mar 2024 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 7,085,100 |
12 Mar 2024 | 0.3050 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 4,943,600 |
11 Mar 2024 | 0.3100 | 0.3100 | 0.3000 | 0.3050 | 0.3050 | 4,395,100 |
08 Mar 2024 | 0.3050 | 0.3200 | 0.3000 | 0.3050 | 0.3050 | 27,039,405 |
07 Mar 2024 | 0.3050 | 0.3100 | 0.3000 | 0.3050 | 0.3050 | 17,426,500 |
06 Mar 2024 | 0.3000 | 0.3100 | 0.3000 | 0.3050 | 0.3050 | 16,692,500 |
05 Mar 2024 | 0.2950 | 0.3000 | 0.2950 | 0.2950 | 0.2950 | 12,369,400 |
04 Mar 2024 | 0.3050 | 0.3050 | 0.2950 | 0.2950 | 0.2950 | 13,937,700 |
01 Mar 2024 | 0.3100 | 0.3100 | 0.2900 | 0.3050 | 0.3050 | 56,804,400 |
29 Feb 2024 | 0.3050 | 0.3200 | 0.3050 | 0.3100 | 0.3100 | 31,816,500 |
28 Feb 2024 | 0.3050 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 16,431,700 |
27 Feb 2024 | 0.3150 | 0.3150 | 0.3000 | 0.3050 | 0.3050 | 20,131,300 |
26 Feb 2024 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 18,793,100 |
23 Feb 2024 | 0.3200 | 0.3200 | 0.3150 | 0.3200 | 0.3200 | 3,910,200 |
22 Feb 2024 | 0.3200 | 0.3200 | 0.3150 | 0.3200 | 0.3200 | 4,876,400 |
21 Feb 2024 | 0.3150 | 0.3250 | 0.3150 | 0.3200 | 0.3200 | 12,698,600 |
20 Feb 2024 | 0.3200 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 10,388,700 |
19 Feb 2024 | 0.3200 | 0.3250 | 0.3150 | 0.3200 | 0.3200 | 14,172,100 |
16 Feb 2024 | 0.3200 | 0.3250 | 0.3200 | 0.3200 | 0.3200 | 12,464,000 |
15 Feb 2024 | 0.3050 | 0.3250 | 0.3000 | 0.3200 | 0.3200 | 48,476,400 |
14 Feb 2024 | 0.3050 | 0.3100 | 0.2950 | 0.3000 | 0.3000 | 30,764,600 |
13 Feb 2024 | 0.3000 | 0.3050 | 0.2950 | 0.3050 | 0.3050 | 15,241,800 |
09 Feb 2024 | 0.3050 | 0.3050 | 0.2950 | 0.2950 | 0.2950 | 11,388,200 |
08 Feb 2024 | 0.3000 | 0.3050 | 0.3000 | 0.3000 | 0.3000 | 6,417,000 |
08 Feb 2024 | 0.01186 Dividend | |||||
07 Feb 2024 | 0.3150 | 0.3200 | 0.3150 | 0.3150 | 0.3031 | 12,864,700 |
06 Feb 2024 | 0.3150 | 0.3200 | 0.3150 | 0.3150 | 0.3031 | 5,894,100 |
05 Feb 2024 | 0.3150 | 0.3200 | 0.3100 | 0.3200 | 0.3080 | 5,319,300 |
02 Feb 2024 | 0.3150 | 0.3200 | 0.3100 | 0.3200 | 0.3080 | 10,282,700 |
01 Feb 2024 | 0.3050 | 0.3150 | 0.3000 | 0.3100 | 0.2983 | 16,287,900 |
31 Jan 2024 | 0.3100 | 0.3100 | 0.3050 | 0.3100 | 0.2983 | 9,823,700 |
30 Jan 2024 | 0.3050 | 0.3100 | 0.3050 | 0.3050 | 0.2935 | 5,267,300 |
29 Jan 2024 | 0.3050 | 0.3100 | 0.3000 | 0.3100 | 0.2983 | 10,376,600 |
26 Jan 2024 | 0.3100 | 0.3150 | 0.3000 | 0.3000 | 0.2887 | 24,706,000 |
25 Jan 2024 | 0.3150 | 0.3200 | 0.3050 | 0.3100 | 0.2983 | 25,189,900 |
24 Jan 2024 | 0.3150 | 0.3200 | 0.3150 | 0.3200 | 0.3080 | 5,826,500 |
23 Jan 2024 | 0.3200 | 0.3250 | 0.3150 | 0.3200 | 0.3080 | 3,252,500 |
22 Jan 2024 | 0.3200 | 0.3250 | 0.3150 | 0.3200 | 0.3080 | 9,813,100 |
19 Jan 2024 | 0.3200 | 0.3250 | 0.3150 | 0.3200 | 0.3080 | 12,912,400 |
18 Jan 2024 | 0.3200 | 0.3250 | 0.3150 | 0.3200 | 0.3080 | 6,720,500 |
17 Jan 2024 | 0.3200 | 0.3250 | 0.3150 | 0.3200 | 0.3080 | 9,783,200 |
16 Jan 2024 | 0.3200 | 0.3250 | 0.3150 | 0.3200 | 0.3080 | 4,675,900 |
15 Jan 2024 | 0.3250 | 0.3250 | 0.3200 | 0.3200 | 0.3080 | 3,833,400 |
12 Jan 2024 | 0.3200 | 0.3250 | 0.3150 | 0.3250 | 0.3128 | 11,348,200 |
11 Jan 2024 | 0.3250 | 0.3250 | 0.3150 | 0.3200 | 0.3080 | 15,301,000 |
10 Jan 2024 | 0.3200 | 0.3250 | 0.3150 | 0.3250 | 0.3128 | 7,539,500 |
09 Jan 2024 | 0.3250 | 0.3250 | 0.3150 | 0.3150 | 0.3031 | 13,498,200 |
08 Jan 2024 | 0.3150 | 0.3250 | 0.3150 | 0.3200 | 0.3080 | 16,131,000 |
05 Jan 2024 | 0.3250 | 0.3250 | 0.3150 | 0.3200 | 0.3080 | 12,543,200 |
04 Jan 2024 | 0.3200 | 0.3250 | 0.3200 | 0.3250 | 0.3128 | 3,722,300 |
03 Jan 2024 | 0.3200 | 0.3250 | 0.3150 | 0.3200 | 0.3080 | 7,091,100 |
02 Jan 2024 | 0.3200 | 0.3300 | 0.3200 | 0.3200 | 0.3080 | 4,845,500 |
29 Dec 2023 | 0.3200 | 0.3300 | 0.3150 | 0.3200 | 0.3080 | 24,976,400 |
28 Dec 2023 | 0.3150 | 0.3200 | 0.3150 | 0.3200 | 0.3080 | 7,138,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |