Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.2219 | 0.2305 | 0.2214 | 0.2262 | 0.2262 | 270,771,323 |
02 May 2024 | 0.2229 | 0.2241 | 0.2200 | 0.2218 | 0.2218 | 117,518,287 |
30 Apr 2024 | 0.2256 | 0.2258 | 0.2207 | 0.2229 | 0.2229 | 172,956,795 |
29 Apr 2024 | 0.2240 | 0.2274 | 0.2219 | 0.2261 | 0.2261 | 149,051,288 |
26 Apr 2024 | 0.2230 | 0.2254 | 0.2221 | 0.2226 | 0.2226 | 156,266,017 |
25 Apr 2024 | 0.2259 | 0.2259 | 0.2203 | 0.2224 | 0.2224 | 151,903,040 |
24 Apr 2024 | 0.2226 | 0.2258 | 0.2194 | 0.2254 | 0.2254 | 208,430,272 |
23 Apr 2024 | 0.2267 | 0.2375 | 0.2257 | 0.2280 | 0.2280 | 441,174,405 |
22 Apr 2024 | 0.2243 | 0.2281 | 0.2220 | 0.2240 | 0.2240 | 159,039,299 |
19 Apr 2024 | 0.2150 | 0.2225 | 0.2140 | 0.2218 | 0.2218 | 188,020,676 |
18 Apr 2024 | 0.2231 | 0.2248 | 0.2162 | 0.2190 | 0.2190 | 157,772,287 |
17 Apr 2024 | 0.2220 | 0.2274 | 0.2219 | 0.2231 | 0.2231 | 166,456,185 |
16 Apr 2024 | 0.2246 | 0.2257 | 0.2203 | 0.2230 | 0.2230 | 160,828,122 |
15 Apr 2024 | 0.2282 | 0.2295 | 0.2248 | 0.2261 | 0.2261 | 150,891,925 |
12 Apr 2024 | 0.2318 | 0.2347 | 0.2253 | 0.2282 | 0.2282 | 126,351,187 |
11 Apr 2024 | 0.2322 | 0.2355 | 0.2292 | 0.2303 | 0.2303 | 157,725,814 |
10 Apr 2024 | 0.2369 | 0.2408 | 0.2305 | 0.2337 | 0.2337 | 283,167,000 |
09 Apr 2024 | 0.2323 | 0.2369 | 0.2315 | 0.2356 | 0.2356 | 221,371,589 |
08 Apr 2024 | 0.2250 | 0.2327 | 0.2248 | 0.2323 | 0.2323 | 190,583,725 |
05 Apr 2024 | 0.2265 | 0.2285 | 0.2236 | 0.2256 | 0.2256 | 159,502,301 |
04 Apr 2024 | 0.2311 | 0.2322 | 0.2271 | 0.2285 | 0.2285 | 265,207,962 |
03 Apr 2024 | 0.2201 | 0.2359 | 0.2196 | 0.2330 | 0.2330 | 288,728,278 |
02 Apr 2024 | 0.2251 | 0.2265 | 0.2200 | 0.2215 | 0.2215 | 200,528,428 |
28 Mar 2024 | 0.2243 | 0.2273 | 0.2242 | 0.2251 | 0.2251 | 147,625,871 |
27 Mar 2024 | 0.2280 | 0.2289 | 0.2227 | 0.2245 | 0.2245 | 202,664,214 |
26 Mar 2024 | 0.2243 | 0.2283 | 0.2190 | 0.2277 | 0.2277 | 311,325,720 |
25 Mar 2024 | 0.2153 | 0.2255 | 0.2140 | 0.2242 | 0.2242 | 311,492,822 |
22 Mar 2024 | 0.2113 | 0.2192 | 0.2090 | 0.2152 | 0.2152 | 397,164,683 |
21 Mar 2024 | 0.2259 | 0.2276 | 0.2064 | 0.2143 | 0.2143 | 386,237,577 |
20 Mar 2024 | 0.2188 | 0.2271 | 0.2176 | 0.2233 | 0.2233 | 430,177,509 |
19 Mar 2024 | 0.2178 | 0.2207 | 0.2171 | 0.2192 | 0.2192 | 201,760,960 |
18 Mar 2024 | 0.2184 | 0.2226 | 0.2170 | 0.2185 | 0.2185 | 253,293,562 |
15 Mar 2024 | 0.2191 | 0.2269 | 0.2178 | 0.2182 | 0.2182 | 572,742,749 |
14 Mar 2024 | 0.2124 | 0.2220 | 0.2107 | 0.2197 | 0.2197 | 613,654,351 |
13 Mar 2024 | 0.2108 | 0.2143 | 0.2038 | 0.2123 | 0.2123 | 530,082,883 |
12 Mar 2024 | 0.2150 | 0.2192 | 0.2103 | 0.2108 | 0.2108 | 573,020,363 |
11 Mar 2024 | 0.2295 | 0.2298 | 0.2000 | 0.2118 | 0.2118 | 91,457,181 |
08 Mar 2024 | 0.2200 | 0.2280 | 0.2120 | 0.2220 | 0.2220 | 322,612,698 |
07 Mar 2024 | 0.2742 | 0.2742 | 0.2118 | 0.2118 | 0.2118 | 1,003,210,057 |
06 Mar 2024 | 0.2800 | 0.2885 | 0.2743 | 0.2779 | 0.2779 | 334,989,239 |
05 Mar 2024 | 0.2826 | 0.2832 | 0.2784 | 0.2794 | 0.2794 | 148,535,599 |
04 Mar 2024 | 0.2850 | 0.2867 | 0.2816 | 0.2826 | 0.2826 | 147,345,398 |
01 Mar 2024 | 0.2804 | 0.2863 | 0.2784 | 0.2840 | 0.2840 | 189,267,206 |
29 Feb 2024 | 0.2831 | 0.2840 | 0.2781 | 0.2781 | 0.2781 | 235,726,039 |
28 Feb 2024 | 0.2888 | 0.2913 | 0.2846 | 0.2856 | 0.2856 | 150,787,401 |
27 Feb 2024 | 0.2841 | 0.2856 | 0.2819 | 0.2856 | 0.2856 | 90,751,526 |
26 Feb 2024 | 0.2860 | 0.2901 | 0.2839 | 0.2839 | 0.2839 | 122,912,392 |
23 Feb 2024 | 0.2835 | 0.2853 | 0.2819 | 0.2853 | 0.2853 | 104,473,557 |
22 Feb 2024 | 0.2872 | 0.2881 | 0.2823 | 0.2847 | 0.2847 | 120,820,427 |
21 Feb 2024 | 0.2865 | 0.2883 | 0.2846 | 0.2854 | 0.2854 | 112,495,460 |
20 Feb 2024 | 0.2948 | 0.2948 | 0.2873 | 0.2875 | 0.2875 | 196,716,555 |
19 Feb 2024 | 0.2838 | 0.2950 | 0.2811 | 0.2945 | 0.2945 | 386,328,291 |
16 Feb 2024 | 0.2762 | 0.2830 | 0.2742 | 0.2781 | 0.2781 | 177,320,805 |
15 Feb 2024 | 0.2780 | 0.2814 | 0.2716 | 0.2760 | 0.2760 | 222,516,850 |
14 Feb 2024 | 0.2713 | 0.2853 | 0.2690 | 0.2750 | 0.2750 | 266,018,125 |
13 Feb 2024 | 0.2760 | 0.2760 | 0.2679 | 0.2698 | 0.2698 | 109,521,017 |
12 Feb 2024 | 0.2680 | 0.2744 | 0.2662 | 0.2742 | 0.2742 | 128,045,182 |
09 Feb 2024 | 0.2650 | 0.2692 | 0.2628 | 0.2664 | 0.2664 | 106,969,204 |
08 Feb 2024 | 0.2679 | 0.2689 | 0.2632 | 0.2649 | 0.2649 | 117,529,712 |
07 Feb 2024 | 0.2733 | 0.2736 | 0.2679 | 0.2679 | 0.2679 | 89,318,575 |
06 Feb 2024 | 0.2730 | 0.2747 | 0.2688 | 0.2717 | 0.2717 | 117,282,818 |
05 Feb 2024 | 0.2848 | 0.2856 | 0.2714 | 0.2721 | 0.2721 | 192,084,166 |
02 Feb 2024 | 0.2777 | 0.2907 | 0.2775 | 0.2842 | 0.2842 | 236,309,706 |
01 Feb 2024 | 0.2789 | 0.2862 | 0.2780 | 0.2782 | 0.2782 | 133,027,114 |
31 Jan 2024 | 0.2760 | 0.2815 | 0.2721 | 0.2789 | 0.2789 | 164,475,467 |
30 Jan 2024 | 0.2795 | 0.2820 | 0.2730 | 0.2730 | 0.2730 | 119,807,015 |
29 Jan 2024 | 0.2851 | 0.2863 | 0.2769 | 0.2788 | 0.2788 | 156,830,646 |
26 Jan 2024 | 0.2820 | 0.2871 | 0.2805 | 0.2861 | 0.2861 | 93,553,438 |
25 Jan 2024 | 0.2840 | 0.2843 | 0.2809 | 0.2825 | 0.2825 | 81,198,782 |
24 Jan 2024 | 0.2890 | 0.2895 | 0.2842 | 0.2842 | 0.2842 | 131,227,612 |
23 Jan 2024 | 0.2895 | 0.2907 | 0.2849 | 0.2897 | 0.2897 | 121,680,032 |
22 Jan 2024 | 0.2832 | 0.2884 | 0.2828 | 0.2868 | 0.2868 | 87,845,053 |
19 Jan 2024 | 0.2825 | 0.2845 | 0.2798 | 0.2831 | 0.2831 | 77,787,645 |
18 Jan 2024 | 0.2865 | 0.2867 | 0.2795 | 0.2818 | 0.2818 | 91,961,178 |
17 Jan 2024 | 0.2860 | 0.2920 | 0.2829 | 0.2859 | 0.2859 | 194,067,122 |
16 Jan 2024 | 0.2809 | 0.2834 | 0.2783 | 0.2834 | 0.2834 | 88,621,827 |
15 Jan 2024 | 0.2824 | 0.2832 | 0.2814 | 0.2816 | 0.2816 | 59,271,598 |
12 Jan 2024 | 0.2830 | 0.2866 | 0.2825 | 0.2836 | 0.2836 | 74,582,142 |
11 Jan 2024 | 0.2872 | 0.2872 | 0.2833 | 0.2840 | 0.2840 | 92,372,134 |
10 Jan 2024 | 0.2898 | 0.2924 | 0.2834 | 0.2860 | 0.2860 | 122,443,317 |
09 Jan 2024 | 0.2924 | 0.2932 | 0.2893 | 0.2903 | 0.2903 | 77,755,545 |
08 Jan 2024 | 0.2921 | 0.2930 | 0.2878 | 0.2909 | 0.2909 | 84,429,072 |
05 Jan 2024 | 0.2904 | 0.2938 | 0.2888 | 0.2933 | 0.2933 | 76,125,503 |
04 Jan 2024 | 0.2914 | 0.2937 | 0.2893 | 0.2923 | 0.2923 | 136,017,918 |
03 Jan 2024 | 0.3000 | 0.3005 | 0.2888 | 0.2897 | 0.2897 | 210,106,958 |
02 Jan 2024 | 0.2942 | 0.3041 | 0.2942 | 0.2993 | 0.2993 | 178,820,625 |
29 Dec 2023 | 0.2994 | 0.3001 | 0.2914 | 0.2942 | 0.2942 | 152,745,272 |
28 Dec 2023 | 0.3020 | 0.3021 | 0.2987 | 0.2994 | 0.2994 | 101,555,176 |
27 Dec 2023 | 0.2998 | 0.3029 | 0.2989 | 0.3007 | 0.3007 | 133,255,242 |
22 Dec 2023 | 0.3012 | 0.3085 | 0.2985 | 0.3001 | 0.3001 | 314,894,886 |
21 Dec 2023 | 0.2945 | 0.3023 | 0.2927 | 0.3009 | 0.3009 | 266,269,312 |
20 Dec 2023 | 0.2804 | 0.2984 | 0.2804 | 0.2960 | 0.2960 | 455,230,316 |
19 Dec 2023 | 0.2819 | 0.2842 | 0.2775 | 0.2799 | 0.2799 | 142,839,492 |
18 Dec 2023 | 0.2732 | 0.2809 | 0.2695 | 0.2809 | 0.2809 | 281,898,815 |
15 Dec 2023 | 0.2636 | 0.2804 | 0.2625 | 0.2688 | 0.2688 | 427,071,135 |
14 Dec 2023 | 0.2529 | 0.2639 | 0.2514 | 0.2626 | 0.2626 | 289,274,283 |
13 Dec 2023 | 0.2578 | 0.2585 | 0.2491 | 0.2491 | 0.2491 | 190,634,951 |
12 Dec 2023 | 0.2630 | 0.2635 | 0.2575 | 0.2586 | 0.2586 | 138,612,471 |
11 Dec 2023 | 0.2665 | 0.2665 | 0.2625 | 0.2633 | 0.2633 | 62,648,517 |
08 Dec 2023 | 0.2637 | 0.2658 | 0.2628 | 0.2658 | 0.2658 | 70,549,602 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |