Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 0.026491 | 0.026571 | 0.026217 | 0.026392 | 0.026392 | 171,658 |
24 Apr 2024 | 0.026695 | 0.026696 | 0.026484 | 0.026433 | 0.026433 | 98,113 |
23 Apr 2024 | 0.026735 | 0.027084 | 0.026814 | 0.026695 | 0.026695 | 118,499 |
22 Apr 2024 | 0.026950 | 0.026845 | 0.026603 | 0.026735 | 0.026735 | 94,480 |
21 Apr 2024 | 0.026452 | 0.027179 | 0.026577 | 0.026950 | 0.026950 | 108,605 |
20 Apr 2024 | 0.026353 | 0.026542 | 0.026477 | 0.026452 | 0.026452 | 158,253 |
19 Apr 2024 | 0.026853 | 0.026942 | 0.026624 | 0.026353 | 0.026353 | 163,943 |
18 Apr 2024 | 0.025904 | 0.026835 | 0.025735 | 0.026853 | 0.026853 | 143,423 |
17 Apr 2024 | 0.025167 | 0.025823 | 0.025114 | 0.025903 | 0.025903 | 158,090 |
16 Apr 2024 | 0.025298 | 0.025407 | 0.024961 | 0.025167 | 0.025167 | 230,125 |
15 Apr 2024 | 0.025762 | 0.025381 | 0.025427 | 0.025297 | 0.025297 | 263,892 |
14 Apr 2024 | 0.026630 | 0.026537 | 0.024876 | 0.025765 | 0.025765 | 405,197 |
13 Apr 2024 | 0.028166 | 0.028182 | 0.025259 | 0.026632 | 0.026632 | 324,853 |
12 Apr 2024 | 0.027275 | 0.028356 | 0.027176 | 0.028166 | 0.028166 | 152,268 |
11 Apr 2024 | 0.027815 | 0.027634 | 0.027625 | 0.027275 | 0.027275 | 161,206 |
10 Apr 2024 | 0.027958 | 0.027954 | 0.027654 | 0.027815 | 0.027815 | 169,241 |
09 Apr 2024 | 0.029293 | 0.029213 | 0.029262 | 0.027958 | 0.027958 | 191,235 |
08 Apr 2024 | 0.030265 | 0.031172 | 0.029561 | 0.029293 | 0.029293 | 168,309 |
07 Apr 2024 | 0.029539 | 0.030693 | 0.029322 | 0.030265 | 0.030265 | 147,943 |
06 Apr 2024 | 0.029556 | 0.030347 | 0.029562 | 0.029540 | 0.029540 | 221,739 |
05 Apr 2024 | 0.029762 | 0.031234 | 0.029085 | 0.029556 | 0.029556 | 285,997 |
04 Apr 2024 | 0.032583 | 0.033339 | 0.029365 | 0.029762 | 0.029762 | 299,096 |
03 Apr 2024 | 0.028349 | 0.033223 | 0.028099 | 0.032583 | 0.032583 | 480,781 |
02 Apr 2024 | 0.028847 | 0.031081 | 0.028445 | 0.028349 | 0.028349 | 386,317 |
01 Apr 2024 | 0.029322 | 0.029296 | 0.028170 | 0.028847 | 0.028847 | 175,192 |
31 Mar 2024 | 0.031112 | 0.031113 | 0.028932 | 0.029321 | 0.029321 | 208,053 |
30 Mar 2024 | 0.026455 | 0.031239 | 0.026453 | 0.031116 | 0.031116 | 513,737 |
29 Mar 2024 | 0.026764 | 0.026973 | 0.026718 | 0.026455 | 0.026455 | 197,367 |
28 Mar 2024 | 0.026722 | 0.027196 | 0.026415 | 0.026764 | 0.026764 | 281,312 |
27 Mar 2024 | 0.025265 | 0.027053 | 0.024734 | 0.026722 | 0.026722 | 268,722 |
26 Mar 2024 | 0.025970 | 0.025310 | 0.025821 | 0.025265 | 0.025265 | 172,858 |
25 Mar 2024 | 0.025634 | 0.026733 | 0.025620 | 0.025970 | 0.025970 | 177,906 |
24 Mar 2024 | 0.024973 | 0.025676 | 0.025332 | 0.025635 | 0.025635 | 148,311 |
23 Mar 2024 | 0.024543 | 0.024504 | 0.024406 | 0.024973 | 0.024973 | 142,027 |
22 Mar 2024 | 0.024112 | 0.025197 | 0.024234 | 0.024542 | 0.024542 | 161,419 |
21 Mar 2024 | 0.024881 | 0.024219 | 0.025146 | 0.024112 | 0.024112 | 206,842 |
20 Mar 2024 | 0.024748 | 0.024778 | 0.024487 | 0.024881 | 0.024881 | 309,799 |
19 Mar 2024 | 0.023573 | 0.024858 | 0.023335 | 0.024748 | 0.024748 | 160,163 |
18 Mar 2024 | 0.023902 | 0.023591 | 0.023643 | 0.023573 | 0.023573 | 138,291 |
17 Mar 2024 | 0.023973 | 0.024269 | 0.023648 | 0.023901 | 0.023901 | 176,969 |
16 Mar 2024 | 0.024257 | 0.024253 | 0.023429 | 0.023973 | 0.023973 | 246,465 |
15 Mar 2024 | 0.024290 | 0.024602 | 0.024111 | 0.024255 | 0.024255 | 215,330 |
14 Mar 2024 | 0.024507 | 0.024294 | 0.023808 | 0.024290 | 0.024290 | 166,859 |
13 Mar 2024 | 0.025527 | 0.025498 | 0.024072 | 0.024507 | 0.024507 | 291,525 |
12 Mar 2024 | 0.022541 | 0.026075 | 0.022259 | 0.025527 | 0.025527 | 378,296 |
11 Mar 2024 | 0.023212 | 0.023248 | 0.022380 | 0.022541 | 0.022541 | 124,210 |
10 Mar 2024 | 0.022773 | 0.023245 | 0.022331 | 0.023212 | 0.023212 | 134,476 |
09 Mar 2024 | 0.022737 | 0.022814 | 0.022159 | 0.022773 | 0.022773 | 181,000 |
08 Mar 2024 | 0.022472 | 0.023053 | 0.022257 | 0.022737 | 0.022737 | 168,109 |
07 Mar 2024 | 0.023055 | 0.022594 | 0.022772 | 0.022472 | 0.022472 | 194,475 |
06 Mar 2024 | 0.024490 | 0.025271 | 0.022061 | 0.023055 | 0.023055 | 384,316 |
05 Mar 2024 | 0.025986 | 0.026280 | 0.024823 | 0.024487 | 0.024487 | 228,785 |
04 Mar 2024 | 0.027587 | 0.027616 | 0.025809 | 0.025984 | 0.025984 | 202,724 |
03 Mar 2024 | 0.024754 | 0.027610 | 0.024620 | 0.027585 | 0.027585 | 303,874 |
02 Mar 2024 | 0.023913 | 0.025402 | 0.023913 | 0.024761 | 0.024761 | 190,991 |
01 Mar 2024 | 0.022021 | 0.024602 | 0.021890 | 0.023920 | 0.023920 | 312,075 |
29 Feb 2024 | 0.022820 | 0.022365 | 0.022078 | 0.022024 | 0.022024 | 226,902 |
28 Feb 2024 | 0.022636 | 0.023641 | 0.022636 | 0.022822 | 0.022822 | 197,868 |
27 Feb 2024 | 0.022518 | 0.022893 | 0.022770 | 0.022633 | 0.022633 | 122,422 |
26 Feb 2024 | 0.023522 | 0.023306 | 0.023160 | 0.022516 | 0.022516 | 72,492 |
25 Feb 2024 | 0.023555 | 0.023614 | 0.023620 | 0.023522 | 0.023522 | 80,770 |
24 Feb 2024 | 0.023152 | 0.023454 | 0.023223 | 0.023555 | 0.023555 | 87,909 |
23 Feb 2024 | 0.023215 | 0.023257 | 0.023355 | 0.023152 | 0.023152 | 104,789 |
22 Feb 2024 | 0.023097 | 0.023100 | 0.023360 | 0.023214 | 0.023214 | 99,577 |
21 Feb 2024 | 0.024222 | 0.024209 | 0.023543 | 0.023098 | 0.023098 | 129,697 |
20 Feb 2024 | 0.024551 | 0.024223 | 0.024324 | 0.024222 | 0.024222 | 100,184 |
19 Feb 2024 | 0.025116 | 0.024662 | 0.025112 | 0.024548 | 0.024548 | 87,022 |
18 Feb 2024 | 0.025187 | 0.025240 | 0.025108 | 0.025116 | 0.025116 | 94,177 |
17 Feb 2024 | 0.024709 | 0.025116 | 0.024986 | 0.025187 | 0.025187 | 111,962 |
16 Feb 2024 | 0.025164 | 0.024890 | 0.024768 | 0.024708 | 0.024708 | 140,331 |
15 Feb 2024 | 0.026120 | 0.025754 | 0.026119 | 0.025164 | 0.025164 | 157,497 |
14 Feb 2024 | 0.027422 | 0.027429 | 0.026250 | 0.026120 | 0.026120 | 185,290 |
13 Feb 2024 | 0.028531 | 0.027577 | 0.028455 | 0.027423 | 0.027423 | 113,485 |
12 Feb 2024 | 0.028308 | 0.028872 | 0.028314 | 0.028530 | 0.028530 | 125,437 |
11 Feb 2024 | 0.028410 | 0.028365 | 0.028309 | 0.028311 | 0.028311 | 91,763 |
10 Feb 2024 | 0.029163 | 0.029246 | 0.029038 | 0.028411 | 0.028411 | 159,286 |
09 Feb 2024 | 0.028284 | 0.029173 | 0.028328 | 0.029161 | 0.029161 | 112,018 |
08 Feb 2024 | 0.028788 | 0.028274 | 0.028717 | 0.028281 | 0.028281 | 100,611 |
07 Feb 2024 | 0.029413 | 0.028865 | 0.029391 | 0.028787 | 0.028787 | 90,645 |
06 Feb 2024 | 0.029238 | 0.029300 | 0.029372 | 0.029413 | 0.029413 | 89,108 |
05 Feb 2024 | 0.029978 | 0.029978 | 0.029190 | 0.029238 | 0.029238 | 90,617 |
04 Feb 2024 | 0.029464 | 0.030035 | 0.029397 | 0.029980 | 0.029980 | 81,643 |
03 Feb 2024 | 0.029308 | 0.029473 | 0.029269 | 0.029465 | 0.029465 | 88,217 |
02 Feb 2024 | 0.029249 | 0.029506 | 0.029309 | 0.029308 | 0.029308 | 100,754 |
01 Feb 2024 | 0.028809 | 0.029865 | 0.029263 | 0.029250 | 0.029250 | 152,866 |
31 Jan 2024 | 0.029538 | 0.029521 | 0.028758 | 0.028807 | 0.028807 | 101,721 |
30 Jan 2024 | 0.030302 | 0.029647 | 0.029824 | 0.029538 | 0.029538 | 119,311 |
29 Jan 2024 | 0.030015 | 0.029731 | 0.029824 | 0.030305 | 0.030305 | 105,572 |
28 Jan 2024 | 0.029566 | 0.030046 | 0.029462 | 0.030017 | 0.030017 | 93,190 |
27 Jan 2024 | 0.029538 | 0.029793 | 0.029488 | 0.029565 | 0.029565 | 109,411 |
26 Jan 2024 | 0.029607 | 0.029607 | 0.029702 | 0.029538 | 0.029538 | 105,814 |
25 Jan 2024 | 0.029197 | 0.029631 | 0.029327 | 0.029607 | 0.029607 | 123,688 |
24 Jan 2024 | 0.029117 | 0.029101 | 0.029137 | 0.029196 | 0.029196 | 182,383 |
23 Jan 2024 | 0.029171 | 0.029492 | 0.028932 | 0.029117 | 0.029117 | 198,255 |
22 Jan 2024 | 0.028868 | 0.029306 | 0.028530 | 0.029165 | 0.029165 | 94,191 |
21 Jan 2024 | 0.028590 | 0.029281 | 0.028668 | 0.028868 | 0.028868 | 143,120 |
20 Jan 2024 | 0.027543 | 0.028677 | 0.027485 | 0.028590 | 0.028590 | 162,211 |
19 Jan 2024 | 0.027441 | 0.027668 | 0.027415 | 0.027542 | 0.027542 | 167,763 |
18 Jan 2024 | 0.026851 | 0.027218 | 0.027148 | 0.027441 | 0.027441 | 113,577 |
17 Jan 2024 | 0.027573 | 0.026992 | 0.027441 | 0.026855 | 0.026855 | 128,979 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |