Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | 0.2500 | 0.2980 | 0.2000 | 0.2500 | 0.2500 | 18,638,814 |
15 May 2024 | 0.3000 | 0.2980 | 0.2150 | 0.2500 | 0.2500 | 11,956,663 |
14 May 2024 | 0.3000 | 0.3400 | 0.2500 | 0.3000 | 0.3000 | 12,182,754 |
13 May 2024 | 0.2500 | 0.3400 | 0.2390 | 0.3000 | 0.3000 | 11,077,435 |
10 May 2024 | 0.2500 | 0.2950 | 0.2360 | 0.2500 | 0.2500 | 2,415,786 |
09 May 2024 | 0.2750 | 0.2950 | 0.2250 | 0.2500 | 0.2500 | 6,359,373 |
08 May 2024 | 0.2400 | 0.2700 | 0.2100 | 0.2750 | 0.2750 | 11,741,460 |
07 May 2024 | 0.3250 | 0.3000 | 0.2000 | 0.2400 | 0.2400 | 6,904,048 |
03 May 2024 | 0.3250 | 0.3460 | 0.2960 | 0.3460 | 0.3460 | 7,833,920 |
02 May 2024 | 0.3250 | 0.3350 | 0.3000 | 0.3250 | 0.3250 | 2,055,032 |
01 May 2024 | 0.3150 | 0.3390 | 0.2920 | 0.3250 | 0.3250 | 8,521,293 |
30 Apr 2024 | 0.3000 | 0.3490 | 0.2810 | 0.3150 | 0.3150 | 12,130,650 |
29 Apr 2024 | 0.2750 | 0.3480 | 0.2570 | 0.3000 | 0.3000 | 8,408,843 |
26 Apr 2024 | 0.2750 | 0.3000 | 0.2530 | 0.2750 | 0.2750 | 6,434,092 |
25 Apr 2024 | 0.2750 | 0.2990 | 0.2000 | 0.2750 | 0.2750 | 18,401,164 |
24 Apr 2024 | 0.2500 | 0.3000 | 0.2300 | 0.2750 | 0.2750 | 1,759,761 |
23 Apr 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
22 Apr 2024 | 0.2500 | 0.2880 | 0.2000 | 0.2500 | 0.2500 | 2,877,842 |
19 Apr 2024 | 0.2250 | 0.2500 | 0.2200 | 0.2500 | 0.2500 | 3,318,554 |
18 Apr 2024 | 0.2250 | 0.2500 | 0.2000 | 0.2250 | 0.2250 | 22,644,485 |
17 Apr 2024 | 0.2000 | 0.2750 | 0.1560 | 0.2250 | 0.2250 | 48,268,914 |
16 Apr 2024 | 0.2750 | 0.2900 | 0.2500 | 0.2750 | 0.2750 | 31,051 |
15 Apr 2024 | 0.2750 | 0.2900 | 0.2580 | 0.2750 | 0.2750 | 124,886 |
12 Apr 2024 | 0.2750 | 0.2920 | 0.2560 | 0.2750 | 0.2750 | 706,963 |
11 Apr 2024 | 0.2750 | 0.2600 | 0.2600 | 0.2750 | 0.2750 | 33,911 |
10 Apr 2024 | 0.2750 | 0.2630 | 0.2630 | 0.2750 | 0.2750 | 280,068 |
09 Apr 2024 | 0.2750 | 0.2630 | 0.2630 | 0.2750 | 0.2750 | 152,371 |
08 Apr 2024 | 0.2750 | 0.2930 | 0.2630 | 0.2750 | 0.2750 | 279,818 |
05 Apr 2024 | 0.2750 | 0.2950 | 0.2630 | 0.2750 | 0.2750 | 455,756 |
04 Apr 2024 | 0.2750 | 0.2690 | 0.2680 | 0.2750 | 0.2750 | 616,776 |
03 Apr 2024 | 0.2750 | 0.2680 | 0.2630 | 0.2750 | 0.2750 | 950,429 |
02 Apr 2024 | 0.2750 | 0.3000 | 0.2630 | 0.2750 | 0.2750 | 1,269,926 |
28 Mar 2024 | 0.3250 | 0.3010 | 0.2500 | 0.2750 | 0.2750 | 22,866,915 |
27 Mar 2024 | 0.3250 | 0.3400 | 0.3000 | 0.3250 | 0.3250 | 1,245,874 |
26 Mar 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | - |
25 Mar 2024 | 0.3750 | 0.3500 | 0.3000 | 0.3250 | 0.3250 | 3,968,282 |
22 Mar 2024 | 0.3750 | 0.3750 | 0.3560 | 0.3750 | 0.3750 | 155,222 |
21 Mar 2024 | 0.3750 | 0.3520 | 0.3500 | 0.3750 | 0.3750 | 1,155,802 |
20 Mar 2024 | 0.4000 | 0.4500 | 0.3600 | 0.3750 | 0.3750 | 3,306,562 |
19 Mar 2024 | 0.3750 | 0.4500 | 0.3500 | 0.4000 | 0.4000 | 8,595,378 |
18 Mar 2024 | 0.4000 | 0.4020 | 0.3000 | 0.3750 | 0.3750 | 4,283,611 |
15 Mar 2024 | 0.4000 | 0.4500 | 0.3500 | 0.4000 | 0.4000 | 101,346 |
14 Mar 2024 | 0.4000 | 0.4200 | 0.3020 | 0.4000 | 0.4000 | 426,587 |
13 Mar 2024 | 0.4000 | 0.3600 | 0.3500 | 0.4000 | 0.4000 | 96,199 |
12 Mar 2024 | 0.4000 | 0.4200 | 0.3600 | 0.4000 | 0.4000 | 5,232,054 |
11 Mar 2024 | 0.4000 | 0.4250 | 0.3650 | 0.4000 | 0.4000 | 517,033 |
08 Mar 2024 | 0.4000 | 0.4000 | 0.3640 | 0.4000 | 0.4000 | 350,000 |
07 Mar 2024 | 0.4000 | 0.4000 | 0.3630 | 0.4000 | 0.4000 | 160,000 |
06 Mar 2024 | 0.4000 | 0.3600 | 0.3500 | 0.4000 | 0.4000 | 320,357 |
05 Mar 2024 | 0.4000 | 0.3760 | 0.3520 | 0.4000 | 0.4000 | 1,034,840 |
04 Mar 2024 | 0.4000 | 0.3760 | 0.3760 | 0.4000 | 0.4000 | 100,179 |
01 Mar 2024 | 0.4000 | 0.4350 | 0.3520 | 0.4000 | 0.4000 | 136,115 |
29 Feb 2024 | 0.4000 | 0.4350 | 0.3630 | 0.4000 | 0.4000 | 2,458,959 |
28 Feb 2024 | 0.4000 | 0.4120 | 0.3520 | 0.4000 | 0.4000 | 485,663 |
27 Feb 2024 | 0.4000 | 0.4180 | 0.3650 | 0.4000 | 0.4000 | 3,494,486 |
26 Feb 2024 | 0.3500 | 0.4010 | 0.3160 | 0.3160 | 0.3160 | 9,526,425 |
23 Feb 2024 | 0.3500 | 0.3750 | 0.3010 | 0.3500 | 0.3500 | 2,342,996 |
22 Feb 2024 | 0.3500 | 0.3250 | 0.3000 | 0.3500 | 0.3500 | 5,238,768 |
21 Feb 2024 | 0.3500 | 0.3100 | 0.3100 | 0.3500 | 0.3500 | 36,203 |
20 Feb 2024 | 0.3500 | 0.3800 | 0.3100 | 0.3500 | 0.3500 | 721,430 |
19 Feb 2024 | 0.3250 | 0.3500 | 0.3000 | 0.3500 | 0.3500 | 1,538,130 |
16 Feb 2024 | 0.3250 | 0.3500 | 0.3050 | 0.3250 | 0.3250 | 312,463 |
15 Feb 2024 | 0.3000 | 0.3100 | 0.3000 | 0.3250 | 0.3250 | 5,100 |
14 Feb 2024 | 0.3250 | 0.3500 | 0.3080 | 0.3000 | 0.3000 | 349,686 |
13 Feb 2024 | 0.3250 | 0.3000 | 0.3000 | 0.3250 | 0.3250 | 1,000 |
12 Feb 2024 | 0.3250 | 0.3100 | 0.3100 | 0.3250 | 0.3250 | 1,512,559 |
09 Feb 2024 | 0.3000 | 0.3500 | 0.2600 | 0.3250 | 0.3250 | 690,835 |
08 Feb 2024 | 0.3000 | 0.3000 | 0.2500 | 0.3000 | 0.3000 | 11,749,016 |
07 Feb 2024 | 0.3000 | 0.3000 | 0.2600 | 0.3000 | 0.3000 | 2,957,963 |
06 Feb 2024 | 0.3000 | 0.3440 | 0.2940 | 0.3000 | 0.3000 | 778,330 |
05 Feb 2024 | 0.3000 | 0.2940 | 0.2600 | 0.3000 | 0.3000 | 761,405 |
02 Feb 2024 | 0.3000 | 0.2940 | 0.2600 | 0.3000 | 0.3000 | 327,748 |
01 Feb 2024 | 0.3000 | 0.3420 | 0.2500 | 0.3000 | 0.3000 | 113,459 |
31 Jan 2024 | 0.3000 | 0.2940 | 0.2940 | 0.3000 | 0.3000 | 16,635 |
30 Jan 2024 | 0.3000 | 0.2930 | 0.2930 | 0.3000 | 0.3000 | 3,717 |
29 Jan 2024 | 0.3000 | 0.3300 | 0.2900 | 0.3000 | 0.3000 | 272,522 |
26 Jan 2024 | 0.3000 | 0.3250 | 0.2800 | 0.3000 | 0.3000 | 1,414,857 |
25 Jan 2024 | 0.3000 | 0.3000 | 0.2800 | 0.3000 | 0.3000 | 2,285,439 |
24 Jan 2024 | 0.3000 | 0.2800 | 0.2800 | 0.3000 | 0.3000 | 76,364 |
23 Jan 2024 | 0.3000 | 0.3250 | 0.2780 | 0.3000 | 0.3000 | 16,124 |
22 Jan 2024 | 0.3000 | 0.3000 | 0.2750 | 0.3000 | 0.3000 | 1,652,483 |
19 Jan 2024 | 0.3000 | 0.3250 | 0.2750 | 0.3000 | 0.3000 | 1,017,051 |
18 Jan 2024 | 0.3000 | 0.2930 | 0.2600 | 0.3000 | 0.3000 | 66,233 |
17 Jan 2024 | 0.3000 | 0.2930 | 0.2650 | 0.3000 | 0.3000 | 15,556 |
16 Jan 2024 | 0.3000 | 0.2910 | 0.2890 | 0.3000 | 0.3000 | 231,337 |
15 Jan 2024 | 0.2870 | 0.3250 | 0.2820 | 0.3000 | 0.3000 | 1,755,041 |
12 Jan 2024 | 0.3250 | 0.3500 | 0.3000 | 0.3250 | 0.3250 | 5,910,895 |
11 Jan 2024 | 0.3750 | 0.4000 | 0.3210 | 0.3250 | 0.3250 | 3,209,494 |
10 Jan 2024 | 0.3000 | 0.4000 | 0.2930 | 0.3750 | 0.3750 | 9,638,936 |
09 Jan 2024 | 0.3000 | 0.2920 | 0.2920 | 0.3000 | 0.3000 | 631,228 |
08 Jan 2024 | 0.3000 | 0.3250 | 0.2730 | 0.3000 | 0.3000 | 219,145 |
05 Jan 2024 | 0.2750 | 0.3000 | 0.2650 | 0.3000 | 0.3000 | 1,162,017 |
04 Jan 2024 | 0.2750 | 0.2900 | 0.2580 | 0.2750 | 0.2750 | 2,001,265 |
03 Jan 2024 | 0.2750 | 0.2500 | 0.2500 | 0.2750 | 0.2750 | 189 |
02 Jan 2024 | 0.2750 | 0.2730 | 0.2600 | 0.2750 | 0.2750 | 613,397 |
29 Dec 2023 | 0.2750 | 0.2730 | 0.2500 | 0.2750 | 0.2750 | 28,144 |
28 Dec 2023 | 0.2750 | 0.3000 | 0.2210 | 0.2750 | 0.2750 | 578,769 |
27 Dec 2023 | 0.2250 | 0.3000 | 0.2210 | 0.2750 | 0.2750 | 7,147,157 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |