Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 0.2294 | 0.2300 | 0.2100 | 0.2224 | 0.2224 | 85,199,774 |
27 Mar 2024 | 0.2300 | 0.2400 | 0.2200 | 0.2250 | 0.2250 | 62,468,725 |
26 Mar 2024 | 0.2250 | 0.2600 | 0.2100 | 0.2300 | 0.2300 | 114,358,199 |
25 Mar 2024 | 0.2400 | 0.2500 | 0.2100 | 0.2200 | 0.2200 | 193,353,893 |
22 Mar 2024 | 0.2300 | 0.2600 | 0.2300 | 0.2400 | 0.2400 | 142,810,878 |
21 Mar 2024 | 0.2300 | 0.2600 | 0.1820 | 0.2300 | 0.2300 | 522,980,074 |
20 Mar 2024 | 0.2500 | 0.2600 | 0.2400 | 0.2550 | 0.2550 | 110,778,260 |
19 Mar 2024 | 0.2650 | 0.2800 | 0.2300 | 0.2500 | 0.2500 | 169,063,027 |
18 Mar 2024 | 0.2700 | 0.2900 | 0.2300 | 0.2650 | 0.2650 | 330,215,544 |
15 Mar 2024 | 0.2750 | 0.2900 | 0.2600 | 0.2700 | 0.2700 | 179,095,703 |
14 Mar 2024 | 0.2700 | 0.3100 | 0.2600 | 0.2780 | 0.2780 | 250,621,188 |
13 Mar 2024 | 0.3000 | 0.3400 | 0.2600 | 0.2700 | 0.2700 | 447,101,024 |
12 Mar 2024 | 0.3000 | 0.3100 | 0.2900 | 0.2950 | 0.2950 | 98,080,457 |
11 Mar 2024 | 0.3050 | 0.3100 | 0.2900 | 0.3000 | 0.3000 | 111,770,745 |
08 Mar 2024 | 0.3000 | 0.3200 | 0.2800 | 0.3050 | 0.3050 | 247,388,411 |
07 Mar 2024 | 0.3300 | 0.3330 | 0.2800 | 0.2950 | 0.2950 | 366,253,532 |
06 Mar 2024 | 0.3300 | 0.3400 | 0.3100 | 0.3250 | 0.3250 | 148,593,226 |
05 Mar 2024 | 0.3350 | 0.3500 | 0.3100 | 0.3300 | 0.3300 | 155,753,236 |
04 Mar 2024 | 0.3350 | 0.3800 | 0.3200 | 0.3350 | 0.3350 | 224,279,906 |
01 Mar 2024 | 0.2350 | 0.3700 | 0.2290 | 0.3490 | 0.3490 | 910,804,382 |
29 Feb 2024 | 0.3050 | 0.3700 | 0.2800 | 0.3240 | 0.3240 | 524,720,497 |
28 Feb 2024 | 0.3350 | 0.3400 | 0.2840 | 0.3180 | 0.3180 | 349,494,861 |
27 Feb 2024 | 0.3600 | 0.3710 | 0.3100 | 0.3400 | 0.3400 | 317,002,421 |
26 Feb 2024 | 0.3300 | 0.4000 | 0.2900 | 0.3500 | 0.3500 | 109,242,400 |
23 Feb 2024 | 0.2400 | 0.3400 | 0.2400 | 0.3000 | 0.3000 | 267,170,575 |
22 Feb 2024 | 0.2600 | 0.2600 | 0.2200 | 0.2400 | 0.2400 | 344,323,526 |
21 Feb 2024 | 0.2630 | 0.2750 | 0.2550 | 0.2600 | 0.2600 | 180,832,902 |
20 Feb 2024 | 0.2800 | 0.2850 | 0.2600 | 0.2630 | 0.2630 | 268,632,599 |
19 Feb 2024 | 0.2730 | 0.2850 | 0.2700 | 0.2800 | 0.2800 | 174,388,021 |
16 Feb 2024 | 0.2830 | 0.2850 | 0.2700 | 0.2730 | 0.2730 | 245,722,031 |
15 Feb 2024 | 0.2850 | 0.3200 | 0.2700 | 0.2830 | 0.2830 | 117,748,529 |
14 Feb 2024 | 0.3450 | 0.3600 | 0.3200 | 0.3300 | 0.3300 | 181,235,703 |
13 Feb 2024 | 0.3500 | 0.3800 | 0.3300 | 0.3350 | 0.3350 | 188,002,284 |
12 Feb 2024 | 0.3100 | 0.3560 | 0.2900 | 0.3420 | 0.3420 | 221,022,967 |
09 Feb 2024 | 0.3800 | 0.3900 | 0.2900 | 0.3100 | 0.3100 | 573,950,379 |
08 Feb 2024 | 0.3350 | 0.3900 | 0.3320 | 0.3600 | 0.3600 | 645,885,220 |
07 Feb 2024 | 0.2850 | 0.3320 | 0.2800 | 0.3320 | 0.3320 | 590,996,026 |
06 Feb 2024 | 0.2550 | 0.2900 | 0.2500 | 0.2850 | 0.2850 | 342,061,003 |
05 Feb 2024 | 0.2350 | 0.2600 | 0.2300 | 0.2550 | 0.2550 | 235,639,859 |
02 Feb 2024 | 0.2250 | 0.2450 | 0.2200 | 0.2380 | 0.2380 | 111,530,993 |
01 Feb 2024 | 0.2330 | 0.2350 | 0.2200 | 0.2280 | 0.2280 | 80,997,118 |
31 Jan 2024 | 0.2350 | 0.2500 | 0.2230 | 0.2320 | 0.2320 | 215,416,959 |
30 Jan 2024 | 0.2250 | 0.2500 | 0.2200 | 0.2380 | 0.2380 | 382,434,345 |
29 Jan 2024 | 0.1900 | 0.2280 | 0.1800 | 0.2260 | 0.2260 | 445,014,899 |
26 Jan 2024 | 0.1900 | 0.2000 | 0.1800 | 0.1940 | 0.1940 | 66,795,139 |
25 Jan 2024 | 0.1950 | 0.2100 | 0.1800 | 0.1950 | 0.1950 | 136,671,308 |
24 Jan 2024 | 0.2000 | 0.2070 | 0.1880 | 0.1950 | 0.1950 | 83,871,673 |
23 Jan 2024 | 0.2050 | 0.2100 | 0.1900 | 0.1950 | 0.1950 | 137,920,599 |
22 Jan 2024 | 0.1980 | 0.2300 | 0.1950 | 0.2050 | 0.2050 | 798,470,485 |
19 Jan 2024 | 0.1580 | 0.2000 | 0.1500 | 0.1900 | 0.1900 | 528,406,275 |
18 Jan 2024 | 0.1850 | 0.1900 | 0.1550 | 0.1580 | 0.1580 | 656,499,969 |
17 Jan 2024 | 0.1800 | 0.1900 | 0.1800 | 0.1850 | 0.1850 | 67,739,592 |
16 Jan 2024 | 0.1900 | 0.1900 | 0.1750 | 0.1800 | 0.1800 | 195,659,170 |
15 Jan 2024 | 0.1890 | 0.2000 | 0.1800 | 0.1900 | 0.1900 | 491,378,799 |
12 Jan 2024 | 0.2100 | 0.2200 | 0.1900 | 0.1980 | 0.1980 | 357,850,965 |
11 Jan 2024 | 0.2100 | 0.2200 | 0.2000 | 0.2100 | 0.2100 | 186,700,139 |
10 Jan 2024 | 0.2150 | 0.2200 | 0.2000 | 0.2050 | 0.2050 | 208,443,497 |
09 Jan 2024 | 0.2400 | 0.2200 | 0.2100 | 0.2100 | 0.2100 | 370,258,268 |
08 Jan 2024 | 0.2500 | 0.2600 | 0.2300 | 0.2350 | 0.2350 | 269,434,009 |
05 Jan 2024 | 0.2350 | 0.2700 | 0.2200 | 0.2470 | 0.2470 | 365,650,657 |
04 Jan 2024 | 0.2150 | 0.2500 | 0.2100 | 0.2310 | 0.2310 | 234,399,132 |
03 Jan 2024 | 0.2250 | 0.2300 | 0.1900 | 0.2150 | 0.2150 | 153,105,886 |
02 Jan 2024 | 0.2300 | 0.2400 | 0.2100 | 0.2220 | 0.2220 | 71,009,903 |
29 Dec 2023 | 0.2250 | 0.2400 | 0.2200 | 0.2200 | 0.2200 | 62,331,059 |
28 Dec 2023 | 0.2300 | 0.2500 | 0.2200 | 0.2200 | 0.2200 | 97,121,141 |
27 Dec 2023 | 0.2300 | 0.2500 | 0.2200 | 0.2300 | 0.2300 | 120,276,818 |
22 Dec 2023 | 0.2200 | 0.2400 | 0.2100 | 0.2290 | 0.2290 | 123,400,956 |
21 Dec 2023 | 0.2350 | 0.2400 | 0.2100 | 0.2190 | 0.2190 | 157,842,712 |
20 Dec 2023 | 0.2150 | 0.2400 | 0.2000 | 0.2300 | 0.2300 | 330,500,469 |
19 Dec 2023 | 0.2300 | 0.2400 | 0.2100 | 0.2210 | 0.2210 | 198,957,740 |
18 Dec 2023 | 0.2300 | 0.2400 | 0.2200 | 0.2300 | 0.2300 | 165,159,353 |
15 Dec 2023 | 0.2350 | 0.2450 | 0.2200 | 0.2450 | 0.2450 | 156,661,693 |
14 Dec 2023 | 0.2450 | 0.2500 | 0.2300 | 0.2350 | 0.2350 | 178,646,081 |
13 Dec 2023 | 0.2500 | 0.2580 | 0.2200 | 0.2450 | 0.2450 | 282,129,852 |
12 Dec 2023 | 0.2650 | 0.2800 | 0.2400 | 0.2500 | 0.2500 | 233,131,342 |
11 Dec 2023 | 0.2750 | 0.3000 | 0.2410 | 0.2650 | 0.2650 | 265,259,430 |
08 Dec 2023 | 0.3100 | 0.3200 | 0.2600 | 0.2700 | 0.2700 | 256,737,746 |
07 Dec 2023 | 0.2400 | 0.3200 | 0.2300 | 0.2900 | 0.2900 | 505,359,895 |
06 Dec 2023 | 0.2400 | 0.2500 | 0.2200 | 0.2420 | 0.2420 | 61,886,403 |
05 Dec 2023 | 0.2500 | 0.2600 | 0.2300 | 0.2400 | 0.2400 | 69,175,164 |
04 Dec 2023 | 0.2500 | 0.2600 | 0.2400 | 0.2600 | 0.2600 | 44,216,735 |
01 Dec 2023 | 0.2650 | 0.2800 | 0.2200 | 0.2550 | 0.2550 | 234,334,797 |
30 Nov 2023 | 0.2750 | 0.2800 | 0.2500 | 0.2650 | 0.2650 | 101,418,464 |
29 Nov 2023 | 0.2900 | 0.3000 | 0.2600 | 0.2800 | 0.2800 | 59,309,268 |
28 Nov 2023 | 0.2900 | 0.3000 | 0.2600 | 0.2900 | 0.2900 | 78,587,625 |
27 Nov 2023 | 0.2850 | 0.3000 | 0.2700 | 0.2900 | 0.2900 | 46,099,437 |
24 Nov 2023 | 0.2850 | 0.3100 | 0.2700 | 0.2850 | 0.2850 | 84,000,534 |
23 Nov 2023 | 0.2800 | 0.3000 | 0.2600 | 0.2850 | 0.2850 | 52,702,473 |
22 Nov 2023 | 0.2600 | 0.3000 | 0.2500 | 0.3000 | 0.3000 | 159,160,508 |
21 Nov 2023 | 0.2950 | 0.3000 | 0.2500 | 0.2600 | 0.2600 | 344,567,503 |
20 Nov 2023 | 0.3150 | 0.3400 | 0.2900 | 0.3000 | 0.3000 | 167,247,013 |
17 Nov 2023 | 0.3150 | 0.3400 | 0.2900 | 0.3150 | 0.3150 | 184,865,589 |
16 Nov 2023 | 0.2800 | 0.3400 | 0.2700 | 0.3150 | 0.3150 | 378,158,012 |
15 Nov 2023 | 0.2400 | 0.2800 | 0.2200 | 0.2800 | 0.2800 | 310,694,850 |
14 Nov 2023 | 0.2950 | 0.3200 | 0.2000 | 0.2400 | 0.2400 | 900,899,729 |
13 Nov 2023 | 0.3550 | 0.3700 | 0.2810 | 0.3070 | 0.3070 | 609,044,976 |
10 Nov 2023 | 0.3800 | 0.3800 | 0.3300 | 0.3550 | 0.3550 | 311,089,698 |
09 Nov 2023 | 0.3850 | 0.4100 | 0.3600 | 0.3800 | 0.3800 | 57,791,243 |
08 Nov 2023 | 0.3600 | 0.4000 | 0.3600 | 0.3850 | 0.3850 | 56,824,624 |
07 Nov 2023 | 0.3900 | 0.4000 | 0.3500 | 0.3670 | 0.3670 | 172,381,488 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |