Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 0.2650 | 0.2900 | 0.2511 | 0.2819 | 0.2819 | 45,858,464 |
24 Apr 2024 | 0.2400 | 0.2400 | 0.2200 | 0.2200 | 0.2200 | 4,803,300 |
23 Apr 2024 | 0.2600 | 0.2700 | 0.2300 | 0.2400 | 0.2400 | 9,033,100 |
22 Apr 2024 | 0.3000 | 0.3400 | 0.2600 | 0.2900 | 0.2900 | 70,662,700 |
19 Apr 2024 | 0.2800 | 0.2800 | 0.2200 | 0.2200 | 0.2200 | 13,587,500 |
18 Apr 2024 | 0.3100 | 0.3200 | 0.2400 | 0.2400 | 0.2400 | 8,567,800 |
17 Apr 2024 | 0.3200 | 0.3900 | 0.3200 | 0.3600 | 0.3600 | 11,384,000 |
16 Apr 2024 | 0.4800 | 0.4800 | 0.3400 | 0.3700 | 0.3700 | 33,595,500 |
15 Apr 2024 | 0.3600 | 0.5500 | 0.3300 | 0.4000 | 0.4000 | 127,579,500 |
12 Apr 2024 | 0.2500 | 0.3000 | 0.2500 | 0.2800 | 0.2800 | 18,199,000 |
11 Apr 2024 | 0.2400 | 0.2500 | 0.2200 | 0.2300 | 0.2300 | 4,171,000 |
10 Apr 2024 | 0.2100 | 0.2500 | 0.1900 | 0.2400 | 0.2400 | 12,270,400 |
09 Apr 2024 | 0.2100 | 0.2200 | 0.1900 | 0.2200 | 0.2200 | 3,992,300 |
08 Apr 2024 | 0.2500 | 0.2500 | 0.2100 | 0.2200 | 0.2200 | 10,786,800 |
05 Apr 2024 | 0.2800 | 0.3500 | 0.2400 | 0.2900 | 0.2900 | 88,502,900 |
04 Apr 2024 | 0.1800 | 0.2400 | 0.1700 | 0.2100 | 0.2100 | 9,513,700 |
03 Apr 2024 | 0.1700 | 0.1800 | 0.1700 | 0.1800 | 0.1800 | 309,100 |
02 Apr 2024 | 0.1700 | 0.1800 | 0.1700 | 0.1700 | 0.1700 | 452,700 |
01 Apr 2024 | 0.1700 | 0.1800 | 0.1700 | 0.1700 | 0.1700 | 269,500 |
28 Mar 2024 | 0.1800 | 0.1900 | 0.1700 | 0.1700 | 0.1700 | 679,400 |
27 Mar 2024 | 0.1800 | 0.2100 | 0.1800 | 0.1800 | 0.1800 | 1,628,200 |
26 Mar 2024 | 0.1900 | 0.2000 | 0.1700 | 0.1900 | 0.1900 | 1,330,700 |
25 Mar 2024 | 0.1700 | 0.2000 | 0.1700 | 0.2000 | 0.2000 | 2,353,100 |
22 Mar 2024 | 0.1700 | 0.1700 | 0.1600 | 0.1700 | 0.1700 | 294,000 |
21 Mar 2024 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 282,000 |
20 Mar 2024 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 586,200 |
19 Mar 2024 | 0.1700 | 0.1700 | 0.1600 | 0.1700 | 0.1700 | 237,400 |
18 Mar 2024 | 0.1700 | 0.1700 | 0.1600 | 0.1600 | 0.1600 | 369,500 |
15 Mar 2024 | 0.1600 | 0.1700 | 0.1600 | 0.1600 | 0.1600 | 252,500 |
14 Mar 2024 | 0.1700 | 0.1700 | 0.1600 | 0.1600 | 0.1600 | 608,300 |
13 Mar 2024 | 0.1600 | 0.1700 | 0.1600 | 0.1700 | 0.1700 | 170,000 |
12 Mar 2024 | 0.1800 | 0.1800 | 0.1600 | 0.1700 | 0.1700 | 550,400 |
11 Mar 2024 | 0.1700 | 0.1700 | 0.1600 | 0.1700 | 0.1700 | 429,800 |
08 Mar 2024 | 0.1600 | 0.1700 | 0.1500 | 0.1700 | 0.1700 | 691,100 |
07 Mar 2024 | 0.1600 | 0.1700 | 0.1600 | 0.1700 | 0.1700 | 413,000 |
06 Mar 2024 | 0.1700 | 0.1700 | 0.1600 | 0.1600 | 0.1600 | 427,600 |
05 Mar 2024 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 742,000 |
04 Mar 2024 | 0.1700 | 0.1800 | 0.1700 | 0.1700 | 0.1700 | 476,300 |
01 Mar 2024 | 0.1700 | 0.1800 | 0.1600 | 0.1700 | 0.1700 | 501,600 |
29 Feb 2024 | 0.1700 | 0.1800 | 0.1700 | 0.1700 | 0.1700 | 462,000 |
28 Feb 2024 | 0.1700 | 0.1800 | 0.1700 | 0.1800 | 0.1800 | 505,500 |
27 Feb 2024 | 0.1800 | 0.1800 | 0.1700 | 0.1700 | 0.1700 | 380,500 |
26 Feb 2024 | 0.1700 | 0.1800 | 0.1600 | 0.1800 | 0.1800 | 582,700 |
23 Feb 2024 | 0.1700 | 0.1800 | 0.1700 | 0.1800 | 0.1800 | 886,700 |
22 Feb 2024 | 0.1800 | 0.1800 | 0.1700 | 0.1800 | 0.1800 | 473,700 |
21 Feb 2024 | 0.1800 | 0.1900 | 0.1700 | 0.1800 | 0.1800 | 1,086,000 |
20 Feb 2024 | 0.1900 | 0.1900 | 0.1800 | 0.1800 | 0.1800 | 1,068,100 |
16 Feb 2024 | 0.1700 | 0.1900 | 0.1700 | 0.1900 | 0.1900 | 1,354,200 |
15 Feb 2024 | 0.1900 | 0.1900 | 0.1700 | 0.1800 | 0.1800 | 1,846,100 |
14 Feb 2024 | 0.1800 | 0.1900 | 0.1700 | 0.1900 | 0.1900 | 2,989,300 |
13 Feb 2024 | 0.1900 | 0.2000 | 0.1700 | 0.1800 | 0.1800 | 6,543,900 |
12 Feb 2024 | 0.2500 | 0.2800 | 0.2100 | 0.2200 | 0.2200 | 71,619,400 |
09 Feb 2024 | 0.1700 | 0.2000 | 0.1600 | 0.1800 | 0.1800 | 6,430,300 |
08 Feb 2024 | 0.2000 | 0.2000 | 0.1700 | 0.1800 | 0.1800 | 1,334,700 |
07 Feb 2024 | 0.2000 | 0.2100 | 0.1700 | 0.1900 | 0.1900 | 910,600 |
06 Feb 2024 | 0.2200 | 0.2200 | 0.1900 | 0.1900 | 0.1900 | 576,100 |
05 Feb 2024 | 0.2200 | 0.2200 | 0.2100 | 0.2200 | 0.2200 | 50,300 |
02 Feb 2024 | 0.2300 | 0.2300 | 0.2100 | 0.2200 | 0.2200 | 114,400 |
01 Feb 2024 | 0.2300 | 0.2300 | 0.2100 | 0.2200 | 0.2200 | 361,800 |
31 Jan 2024 | 0.2200 | 0.2300 | 0.2200 | 0.2300 | 0.2300 | 96,000 |
30 Jan 2024 | 0.2200 | 0.2300 | 0.2100 | 0.2200 | 0.2200 | 118,200 |
29 Jan 2024 | 0.2400 | 0.2400 | 0.2100 | 0.2200 | 0.2200 | 162,300 |
26 Jan 2024 | 0.2200 | 0.2300 | 0.2100 | 0.2200 | 0.2200 | 217,800 |
25 Jan 2024 | 0.2300 | 0.2400 | 0.2100 | 0.2200 | 0.2200 | 330,400 |
24 Jan 2024 | 0.2500 | 0.2500 | 0.2300 | 0.2300 | 0.2300 | 355,700 |
23 Jan 2024 | 0.2600 | 0.2600 | 0.2300 | 0.2500 | 0.2500 | 571,700 |
22 Jan 2024 | 0.2800 | 0.2800 | 0.2500 | 0.2600 | 0.2600 | 166,600 |
19 Jan 2024 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 136,500 |
18 Jan 2024 | 0.2700 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 98,900 |
17 Jan 2024 | 0.2600 | 0.2700 | 0.2500 | 0.2700 | 0.2700 | 446,300 |
16 Jan 2024 | 0.3100 | 0.3200 | 0.2700 | 0.2700 | 0.2700 | 565,900 |
12 Jan 2024 | 0.3000 | 0.3100 | 0.2900 | 0.2900 | 0.2900 | 254,600 |
11 Jan 2024 | 0.3200 | 0.3200 | 0.2900 | 0.3000 | 0.3000 | 572,300 |
10 Jan 2024 | 0.3300 | 0.3300 | 0.3100 | 0.3200 | 0.3200 | 225,600 |
09 Jan 2024 | 0.3300 | 0.3400 | 0.3300 | 0.3400 | 0.3400 | 144,300 |
08 Jan 2024 | 0.3400 | 0.3500 | 0.3300 | 0.3300 | 0.3300 | 175,200 |
05 Jan 2024 | 0.3500 | 0.3500 | 0.3200 | 0.3400 | 0.3400 | 326,800 |
04 Jan 2024 | 0.3600 | 0.3600 | 0.3400 | 0.3500 | 0.3500 | 230,200 |
03 Jan 2024 | 0.3800 | 0.3800 | 0.3600 | 0.3700 | 0.3700 | 98,900 |
02 Jan 2024 | 0.3900 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 98,200 |
29 Dec 2023 | 0.3900 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 100,700 |
28 Dec 2023 | 0.3800 | 0.4000 | 0.3700 | 0.4000 | 0.4000 | 487,500 |
27 Dec 2023 | 0.3900 | 0.4100 | 0.3900 | 0.4000 | 0.4000 | 178,800 |
26 Dec 2023 | 0.3800 | 0.4100 | 0.3800 | 0.4000 | 0.4000 | 195,800 |
22 Dec 2023 | 0.3900 | 0.4100 | 0.3700 | 0.4000 | 0.4000 | 220,200 |
21 Dec 2023 | 0.4100 | 0.4200 | 0.3700 | 0.3900 | 0.3900 | 497,100 |
20 Dec 2023 | 0.3700 | 0.4300 | 0.3700 | 0.4300 | 0.4300 | 770,600 |
19 Dec 2023 | 0.3500 | 0.3700 | 0.3500 | 0.3700 | 0.3700 | 350,400 |
18 Dec 2023 | 0.3600 | 0.3700 | 0.3500 | 0.3600 | 0.3600 | 372,800 |
15 Dec 2023 | 0.3600 | 0.3800 | 0.3600 | 0.3700 | 0.3700 | 72,800 |
14 Dec 2023 | 0.3500 | 0.3700 | 0.3500 | 0.3700 | 0.3700 | 218,200 |
13 Dec 2023 | 0.3700 | 0.3700 | 0.3500 | 0.3700 | 0.3700 | 132,000 |
12 Dec 2023 | 0.3500 | 0.3800 | 0.3500 | 0.3700 | 0.3700 | 332,000 |
11 Dec 2023 | 0.3700 | 0.3700 | 0.3500 | 0.3500 | 0.3500 | 349,100 |
08 Dec 2023 | 0.3800 | 0.3800 | 0.3600 | 0.3600 | 0.3600 | 187,900 |
07 Dec 2023 | 0.4000 | 0.4000 | 0.3700 | 0.3800 | 0.3800 | 173,900 |
06 Dec 2023 | 0.4200 | 0.4200 | 0.3700 | 0.4000 | 0.4000 | 646,200 |
05 Dec 2023 | 0.4100 | 0.4200 | 0.3800 | 0.4000 | 0.4000 | 197,000 |
04 Dec 2023 | 0.4000 | 0.4200 | 0.3800 | 0.4100 | 0.4100 | 369,900 |
01 Dec 2023 | 0.3800 | 0.4000 | 0.3500 | 0.3800 | 0.3800 | 345,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |