Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 0.1850 | 0.1850 | 0.1775 | 0.1800 | 0.1800 | 1,834,952 |
23 Apr 2024 | 0.1800 | 0.1850 | 0.1750 | 0.1800 | 0.1800 | 5,315,318 |
22 Apr 2024 | 0.1850 | 0.1900 | 0.1800 | 0.1800 | 0.1800 | 3,450,050 |
19 Apr 2024 | 0.2000 | 0.2000 | 0.1900 | 0.1900 | 0.1900 | 11,197,067 |
18 Apr 2024 | 0.2150 | 0.2200 | 0.2100 | 0.2150 | 0.2150 | 2,545,593 |
17 Apr 2024 | 0.2150 | 0.2200 | 0.2100 | 0.2150 | 0.2150 | 2,749,337 |
16 Apr 2024 | 0.2350 | 0.2400 | 0.2150 | 0.2200 | 0.2200 | 23,095,131 |
15 Apr 2024 | 0.2300 | 0.3000 | 0.2300 | 0.2850 | 0.2850 | 21,131,773 |
12 Apr 2024 | 0.2050 | 0.2100 | 0.2050 | 0.2050 | 0.2050 | 705,512 |
11 Apr 2024 | 0.2050 | 0.2100 | 0.2050 | 0.2100 | 0.2100 | 555,772 |
10 Apr 2024 | 0.2100 | 0.2150 | 0.2100 | 0.2100 | 0.2100 | 2,728,395 |
09 Apr 2024 | 0.1950 | 0.2000 | 0.1950 | 0.2000 | 0.2000 | 455,890 |
08 Apr 2024 | 0.1950 | 0.1950 | 0.1900 | 0.1900 | 0.1900 | 564,285 |
05 Apr 2024 | 0.2000 | 0.2050 | 0.1950 | 0.1950 | 0.1950 | 1,216,321 |
04 Apr 2024 | 0.2000 | 0.2050 | 0.2000 | 0.2000 | 0.2000 | 809,726 |
03 Apr 2024 | 0.2000 | 0.2000 | 0.1900 | 0.1900 | 0.1900 | 959,392 |
02 Apr 2024 | 0.2000 | 0.2100 | 0.2000 | 0.2050 | 0.2050 | 1,861,162 |
28 Mar 2024 | 0.2050 | 0.2050 | 0.2000 | 0.2000 | 0.2000 | 2,975,127 |
27 Mar 2024 | 0.1850 | 0.1875 | 0.1800 | 0.1850 | 0.1850 | 1,065,159 |
26 Mar 2024 | 0.1850 | 0.1900 | 0.1800 | 0.1800 | 0.1800 | 1,569,794 |
25 Mar 2024 | 0.1900 | 0.1925 | 0.1850 | 0.1850 | 0.1850 | 1,646,851 |
22 Mar 2024 | 0.1950 | 0.1950 | 0.1900 | 0.1900 | 0.1900 | 896,323 |
21 Mar 2024 | 0.1950 | 0.1950 | 0.1875 | 0.1950 | 0.1950 | 3,073,803 |
20 Mar 2024 | 0.1850 | 0.1900 | 0.1825 | 0.1900 | 0.1900 | 4,510,601 |
19 Mar 2024 | 0.1900 | 0.1900 | 0.1850 | 0.1850 | 0.1850 | 2,030,711 |
18 Mar 2024 | 0.1900 | 0.1950 | 0.1850 | 0.1850 | 0.1850 | 1,998,803 |
15 Mar 2024 | 0.1950 | 0.1950 | 0.1900 | 0.1900 | 0.1900 | 3,782,155 |
14 Mar 2024 | 0.2050 | 0.2100 | 0.2000 | 0.2050 | 0.2050 | 3,269,656 |
13 Mar 2024 | 0.2100 | 0.2100 | 0.2000 | 0.2050 | 0.2050 | 2,769,561 |
12 Mar 2024 | 0.2100 | 0.2150 | 0.2000 | 0.2100 | 0.2100 | 2,113,685 |
11 Mar 2024 | 0.2100 | 0.2150 | 0.2050 | 0.2100 | 0.2100 | 2,962,647 |
08 Mar 2024 | 0.2200 | 0.2200 | 0.2100 | 0.2100 | 0.2100 | 1,201,297 |
07 Mar 2024 | 0.2200 | 0.2200 | 0.2100 | 0.2150 | 0.2150 | 2,142,422 |
06 Mar 2024 | 0.2150 | 0.2200 | 0.2050 | 0.2200 | 0.2200 | 3,975,731 |
05 Mar 2024 | 0.2250 | 0.2300 | 0.2200 | 0.2200 | 0.2200 | 3,935,802 |
04 Mar 2024 | 0.2400 | 0.2500 | 0.2300 | 0.2450 | 0.2450 | 3,628,669 |
01 Mar 2024 | 0.2250 | 0.2350 | 0.2200 | 0.2300 | 0.2300 | 3,118,608 |
29 Feb 2024 | 0.2200 | 0.2200 | 0.2050 | 0.2100 | 0.2100 | 2,627,779 |
28 Feb 2024 | 0.2050 | 0.2200 | 0.2050 | 0.2200 | 0.2200 | 2,905,874 |
27 Feb 2024 | 0.1900 | 0.1950 | 0.1850 | 0.1900 | 0.1900 | 2,212,505 |
26 Feb 2024 | 0.2000 | 0.2000 | 0.1900 | 0.1950 | 0.1950 | 2,672,377 |
23 Feb 2024 | 0.2150 | 0.2150 | 0.2000 | 0.2000 | 0.2000 | 3,170,686 |
22 Feb 2024 | 0.2250 | 0.2250 | 0.2150 | 0.2200 | 0.2200 | 1,324,810 |
21 Feb 2024 | 0.2200 | 0.2250 | 0.2150 | 0.2200 | 0.2200 | 1,478,531 |
20 Feb 2024 | 0.2300 | 0.2300 | 0.2150 | 0.2250 | 0.2250 | 1,139,311 |
19 Feb 2024 | 0.2200 | 0.2300 | 0.2200 | 0.2300 | 0.2300 | 2,974,004 |
16 Feb 2024 | 0.2100 | 0.2200 | 0.2075 | 0.2200 | 0.2200 | 2,086,867 |
15 Feb 2024 | 0.2100 | 0.2100 | 0.2000 | 0.2000 | 0.2000 | 1,474,384 |
14 Feb 2024 | 0.2100 | 0.2150 | 0.2050 | 0.2100 | 0.2100 | 3,905,484 |
13 Feb 2024 | 0.2250 | 0.2350 | 0.2250 | 0.2300 | 0.2300 | 1,892,024 |
12 Feb 2024 | 0.2150 | 0.2200 | 0.2050 | 0.2150 | 0.2150 | 1,799,828 |
09 Feb 2024 | 0.2300 | 0.2350 | 0.2150 | 0.2150 | 0.2150 | 2,630,387 |
08 Feb 2024 | 0.2250 | 0.2350 | 0.2250 | 0.2350 | 0.2350 | 3,465,001 |
07 Feb 2024 | 0.2000 | 0.2050 | 0.1975 | 0.2050 | 0.2050 | 4,911,451 |
06 Feb 2024 | 0.1850 | 0.1900 | 0.1750 | 0.1850 | 0.1850 | 15,906,722 |
05 Feb 2024 | 0.1950 | 0.2100 | 0.1950 | 0.2000 | 0.2000 | 9,433,759 |
02 Feb 2024 | 0.2350 | 0.2350 | 0.2250 | 0.2250 | 0.2250 | 1,258,753 |
01 Feb 2024 | 0.2350 | 0.2450 | 0.2300 | 0.2400 | 0.2400 | 2,398,374 |
31 Jan 2024 | 0.2500 | 0.2500 | 0.2350 | 0.2400 | 0.2400 | 3,072,750 |
30 Jan 2024 | 0.2600 | 0.2700 | 0.2600 | 0.2650 | 0.2650 | 433,153 |
29 Jan 2024 | 0.2600 | 0.2700 | 0.2550 | 0.2600 | 0.2600 | 789,978 |
25 Jan 2024 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 690,270 |
24 Jan 2024 | 0.2700 | 0.2750 | 0.2650 | 0.2750 | 0.2750 | 1,315,120 |
23 Jan 2024 | 0.2650 | 0.2800 | 0.2650 | 0.2650 | 0.2650 | 1,293,577 |
22 Jan 2024 | 0.2750 | 0.2750 | 0.2650 | 0.2650 | 0.2650 | 1,742,921 |
19 Jan 2024 | 0.2900 | 0.2950 | 0.2850 | 0.2850 | 0.2850 | 911,542 |
18 Jan 2024 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 1,070,518 |
17 Jan 2024 | 0.3150 | 0.3150 | 0.3050 | 0.3100 | 0.3100 | 2,821,203 |
16 Jan 2024 | 0.3350 | 0.3350 | 0.3250 | 0.3350 | 0.3350 | 1,217,679 |
15 Jan 2024 | 0.3450 | 0.3450 | 0.3350 | 0.3375 | 0.3375 | 145,666 |
12 Jan 2024 | 0.3550 | 0.3550 | 0.3400 | 0.3400 | 0.3400 | 1,780,082 |
11 Jan 2024 | 0.3600 | 0.3650 | 0.3550 | 0.3600 | 0.3600 | 687,554 |
10 Jan 2024 | 0.3750 | 0.3750 | 0.3550 | 0.3600 | 0.3600 | 2,130,556 |
09 Jan 2024 | 0.3850 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 549,152 |
08 Jan 2024 | 0.3800 | 0.3850 | 0.3700 | 0.3750 | 0.3750 | 1,278,645 |
05 Jan 2024 | 0.3950 | 0.3950 | 0.3850 | 0.3850 | 0.3850 | 313,133 |
04 Jan 2024 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 1,446,589 |
03 Jan 2024 | 0.4150 | 0.4200 | 0.4100 | 0.4100 | 0.4100 | 838,672 |
02 Jan 2024 | 0.4250 | 0.4250 | 0.4150 | 0.4200 | 0.4200 | 881,499 |
29 Dec 2023 | 0.4350 | 0.4400 | 0.4300 | 0.4300 | 0.4300 | 427,587 |
28 Dec 2023 | 0.4300 | 0.4350 | 0.4250 | 0.4250 | 0.4250 | 775,697 |
27 Dec 2023 | 0.4300 | 0.4350 | 0.4250 | 0.4300 | 0.4300 | 716,528 |
22 Dec 2023 | 0.4250 | 0.4300 | 0.4250 | 0.4250 | 0.4250 | 1,260,707 |
21 Dec 2023 | 0.4400 | 0.4400 | 0.4200 | 0.4250 | 0.4250 | 1,363,695 |
20 Dec 2023 | 0.4450 | 0.4600 | 0.4450 | 0.4500 | 0.4500 | 1,088,149 |
19 Dec 2023 | 0.4450 | 0.4500 | 0.4350 | 0.4350 | 0.4350 | 511,946 |
18 Dec 2023 | 0.4500 | 0.4550 | 0.4375 | 0.4450 | 0.4450 | 2,308,442 |
15 Dec 2023 | 0.4400 | 0.4900 | 0.4400 | 0.4550 | 0.4550 | 9,237,390 |
14 Dec 2023 | 0.3950 | 0.4050 | 0.3900 | 0.4050 | 0.4050 | 8,509,018 |
13 Dec 2023 | 0.3700 | 0.3750 | 0.3600 | 0.3700 | 0.3700 | 1,439,897 |
12 Dec 2023 | 0.3850 | 0.3850 | 0.3700 | 0.3700 | 0.3700 | 1,449,786 |
11 Dec 2023 | 0.3950 | 0.4000 | 0.3900 | 0.3950 | 0.3950 | 5,426,077 |
08 Dec 2023 | 0.3700 | 0.3850 | 0.3700 | 0.3800 | 0.3800 | 1,135,985 |
07 Dec 2023 | 0.3700 | 0.3700 | 0.3550 | 0.3650 | 0.3650 | 1,720,967 |
06 Dec 2023 | 0.3600 | 0.3725 | 0.3550 | 0.3700 | 0.3700 | 3,116,598 |
05 Dec 2023 | 0.3850 | 0.3850 | 0.3700 | 0.3700 | 0.3700 | 2,594,874 |
04 Dec 2023 | 0.4000 | 0.4050 | 0.3950 | 0.4000 | 0.4000 | 2,682,301 |
01 Dec 2023 | 0.3950 | 0.3950 | 0.3850 | 0.3850 | 0.3850 | 1,629,661 |
30 Nov 2023 | 0.3950 | 0.4000 | 0.3900 | 0.3950 | 0.3950 | 1,185,705 |
29 Nov 2023 | 0.4000 | 0.4050 | 0.3950 | 0.4000 | 0.4000 | 1,480,363 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |