Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 0.0800 | 0.0900 | 0.0600 | 0.0600 | 0.0600 | 321,770,200 |
25 Apr 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 82,881,000 |
24 Apr 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 43,460,400 |
23 Apr 2024 | 0.0700 | 0.0700 | 0.0500 | 0.0600 | 0.0600 | 185,743,700 |
22 Apr 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 40,160,700 |
19 Apr 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 9,228,500 |
18 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 4,893,700 |
17 Apr 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 5,344,400 |
16 Apr 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 3,501,100 |
15 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 3,895,500 |
12 Apr 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 4,246,400 |
11 Apr 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 2,627,700 |
10 Apr 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 3,691,000 |
09 Apr 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 2,424,000 |
08 Apr 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 2,253,800 |
05 Apr 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 2,217,800 |
04 Apr 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 3,025,700 |
03 Apr 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 7,205,100 |
02 Apr 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 2,781,900 |
01 Apr 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 4,876,900 |
28 Mar 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 8,903,200 |
27 Mar 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 2,090,000 |
26 Mar 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 3,333,800 |
25 Mar 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 2,673,400 |
22 Mar 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 3,937,000 |
21 Mar 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 6,867,000 |
20 Mar 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 3,264,600 |
19 Mar 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 1,708,900 |
18 Mar 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 1,896,800 |
15 Mar 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 4,688,100 |
14 Mar 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 3,131,200 |
13 Mar 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 1,811,100 |
12 Mar 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 4,231,200 |
11 Mar 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 1,875,200 |
08 Mar 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 5,007,300 |
07 Mar 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 6,521,400 |
06 Mar 2024 | 0.0900 | 0.0900 | 0.0700 | 0.0700 | 0.0700 | 9,897,500 |
05 Mar 2024 | 0.0700 | 0.0900 | 0.0700 | 0.0800 | 0.0800 | 49,538,500 |
04 Mar 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 9,384,100 |
01 Mar 2024 | 0.0700 | 0.0800 | 0.0600 | 0.0700 | 0.0700 | 7,522,800 |
29 Feb 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 3,124,200 |
28 Feb 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 5,384,900 |
27 Feb 2024 | 0.0800 | 0.0800 | 0.0600 | 0.0700 | 0.0700 | 16,319,000 |
26 Feb 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 5,091,500 |
23 Feb 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 5,411,500 |
22 Feb 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 5,480,000 |
21 Feb 2024 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 5,590,700 |
20 Feb 2024 | 0.0900 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 9,551,500 |
16 Feb 2024 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 10,767,500 |
15 Feb 2024 | 0.0900 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 11,395,300 |
14 Feb 2024 | 0.0900 | 0.1000 | 0.0800 | 0.0900 | 0.0900 | 7,793,900 |
13 Feb 2024 | 0.0900 | 0.1000 | 0.0800 | 0.0900 | 0.0900 | 8,985,500 |
12 Feb 2024 | 0.1000 | 0.1100 | 0.0900 | 0.1000 | 0.1000 | 13,848,000 |
09 Feb 2024 | 0.1000 | 0.1400 | 0.1000 | 0.1000 | 0.1000 | 27,993,800 |
08 Feb 2024 | 0.0900 | 0.1100 | 0.0800 | 0.1100 | 0.1100 | 23,557,200 |
07 Feb 2024 | 0.1400 | 0.1500 | 0.0900 | 0.1000 | 0.1000 | 41,466,300 |
06 Feb 2024 | 0.2200 | 0.2200 | 0.1400 | 0.1500 | 0.1500 | 4,780,400 |
05 Feb 2024 | 0.3000 | 0.3100 | 0.1800 | 0.2300 | 0.2300 | 3,781,900 |
02 Feb 2024 | 0.4800 | 0.4800 | 0.4500 | 0.4500 | 0.4500 | 32,300 |
01 Feb 2024 | 0.4700 | 0.4900 | 0.4700 | 0.4700 | 0.4700 | 27,200 |
31 Jan 2024 | 0.4700 | 0.5000 | 0.4700 | 0.4700 | 0.4700 | 33,400 |
30 Jan 2024 | 0.4800 | 0.5000 | 0.4800 | 0.4800 | 0.4800 | 26,700 |
29 Jan 2024 | 0.4900 | 0.5100 | 0.4700 | 0.4700 | 0.4700 | 58,500 |
26 Jan 2024 | 0.5100 | 0.5300 | 0.5100 | 0.5100 | 0.5100 | 17,700 |
25 Jan 2024 | 0.5000 | 0.5300 | 0.5000 | 0.5100 | 0.5100 | 33,800 |
24 Jan 2024 | 0.5300 | 0.5300 | 0.5000 | 0.5100 | 0.5100 | 18,800 |
23 Jan 2024 | 0.5000 | 0.5200 | 0.4900 | 0.5000 | 0.5000 | 25,700 |
22 Jan 2024 | 0.5100 | 0.5200 | 0.4900 | 0.4900 | 0.4900 | 20,600 |
19 Jan 2024 | 0.4900 | 0.5100 | 0.4700 | 0.5100 | 0.5100 | 27,700 |
18 Jan 2024 | 0.4900 | 0.4900 | 0.4600 | 0.4600 | 0.4600 | 26,200 |
17 Jan 2024 | 0.5100 | 0.5200 | 0.4700 | 0.4900 | 0.4900 | 59,500 |
16 Jan 2024 | 0.5600 | 0.5600 | 0.5000 | 0.5100 | 0.5100 | 66,300 |
12 Jan 2024 | 0.5600 | 0.5700 | 0.5400 | 0.5600 | 0.5600 | 35,100 |
11 Jan 2024 | 0.6000 | 0.6000 | 0.5600 | 0.5700 | 0.5700 | 11,200 |
10 Jan 2024 | 0.5900 | 0.6100 | 0.5400 | 0.5700 | 0.5700 | 63,800 |
09 Jan 2024 | 0.5900 | 0.6000 | 0.5900 | 0.6000 | 0.6000 | 32,300 |
08 Jan 2024 | 0.5900 | 0.5900 | 0.5800 | 0.5900 | 0.5900 | 17,200 |
05 Jan 2024 | 0.6100 | 0.6300 | 0.5700 | 0.5800 | 0.5800 | 61,500 |
04 Jan 2024 | 0.6300 | 0.6400 | 0.6000 | 0.6200 | 0.6200 | 9,300 |
03 Jan 2024 | 0.6400 | 0.6400 | 0.6100 | 0.6100 | 0.6100 | 8,000 |
02 Jan 2024 | 0.6100 | 0.6400 | 0.6000 | 0.6300 | 0.6300 | 23,500 |
29 Dec 2023 | 0.6300 | 0.6500 | 0.5900 | 0.5900 | 0.5900 | 100,200 |
28 Dec 2023 | 0.6400 | 0.6500 | 0.6300 | 0.6300 | 0.6300 | 24,600 |
27 Dec 2023 | 0.6500 | 0.6600 | 0.6300 | 0.6400 | 0.6400 | 36,700 |
26 Dec 2023 | 0.6300 | 0.6500 | 0.6300 | 0.6500 | 0.6500 | 73,500 |
22 Dec 2023 | 0.6200 | 0.6400 | 0.6100 | 0.6300 | 0.6300 | 21,200 |
21 Dec 2023 | 0.6000 | 0.6400 | 0.6000 | 0.6100 | 0.6100 | 22,000 |
20 Dec 2023 | 0.6000 | 0.6400 | 0.6000 | 0.6100 | 0.6100 | 22,800 |
19 Dec 2023 | 0.6200 | 0.6400 | 0.5800 | 0.5900 | 0.5900 | 140,200 |
18 Dec 2023 | 0.6300 | 0.6400 | 0.6100 | 0.6400 | 0.6400 | 17,600 |
15 Dec 2023 | 0.6300 | 0.6500 | 0.6100 | 0.6200 | 0.6200 | 23,500 |
14 Dec 2023 | 0.6100 | 0.6500 | 0.6100 | 0.6400 | 0.6400 | 59,000 |
13 Dec 2023 | 0.6000 | 0.6500 | 0.6000 | 0.6300 | 0.6300 | 15,500 |
12 Dec 2023 | 0.6400 | 0.6500 | 0.6100 | 0.6100 | 0.6100 | 29,200 |
11 Dec 2023 | 0.6300 | 0.6800 | 0.6100 | 0.6100 | 0.6100 | 32,600 |
08 Dec 2023 | 0.6300 | 0.6600 | 0.6300 | 0.6600 | 0.6600 | 13,000 |
07 Dec 2023 | 0.6600 | 0.6600 | 0.6300 | 0.6300 | 0.6300 | 10,200 |
06 Dec 2023 | 0.6400 | 0.6700 | 0.6300 | 0.6300 | 0.6300 | 9,700 |
05 Dec 2023 | 0.6500 | 0.6500 | 0.6200 | 0.6500 | 0.6500 | 17,500 |
04 Dec 2023 | 0.6200 | 0.6700 | 0.6200 | 0.6300 | 0.6300 | 51,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |