Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.1650 | 0.1715 | 0.1565 | 0.1600 | 0.1600 | 20,907,055 |
02 May 2024 | 0.1690 | 0.1690 | 0.1560 | 0.1640 | 0.1640 | 21,398,600 |
01 May 2024 | 0.1540 | 0.1700 | 0.1520 | 0.1650 | 0.1650 | 10,022,000 |
30 Apr 2024 | 0.1680 | 0.1690 | 0.1500 | 0.1510 | 0.1510 | 21,084,600 |
29 Apr 2024 | 0.1600 | 0.1700 | 0.1560 | 0.1670 | 0.1670 | 26,718,400 |
26 Apr 2024 | 0.1580 | 0.1610 | 0.1530 | 0.1570 | 0.1570 | 15,424,200 |
25 Apr 2024 | 0.1550 | 0.1620 | 0.1530 | 0.1570 | 0.1570 | 15,809,000 |
24 Apr 2024 | 0.1620 | 0.1650 | 0.1590 | 0.1610 | 0.1610 | 15,310,100 |
23 Apr 2024 | 0.1610 | 0.1700 | 0.1590 | 0.1610 | 0.1610 | 11,893,500 |
22 Apr 2024 | 0.1610 | 0.1680 | 0.1550 | 0.1580 | 0.1580 | 16,105,200 |
19 Apr 2024 | 0.1500 | 0.1620 | 0.1500 | 0.1610 | 0.1610 | 11,941,000 |
18 Apr 2024 | 0.1750 | 0.1760 | 0.1510 | 0.1520 | 0.1520 | 14,628,600 |
17 Apr 2024 | 0.1850 | 0.1850 | 0.1600 | 0.1730 | 0.1730 | 21,541,300 |
16 Apr 2024 | 0.1810 | 0.1880 | 0.1750 | 0.1790 | 0.1790 | 11,279,600 |
15 Apr 2024 | 0.1920 | 0.1940 | 0.1750 | 0.1840 | 0.1840 | 21,611,000 |
12 Apr 2024 | 0.2040 | 0.2040 | 0.1920 | 0.1950 | 0.1950 | 17,604,300 |
11 Apr 2024 | 0.2070 | 0.2070 | 0.2000 | 0.2030 | 0.2030 | 22,531,900 |
10 Apr 2024 | 0.2090 | 0.2120 | 0.2010 | 0.2050 | 0.2050 | 18,219,700 |
09 Apr 2024 | 0.2090 | 0.2100 | 0.2050 | 0.2100 | 0.2100 | 8,866,300 |
08 Apr 2024 | 0.2150 | 0.2150 | 0.2010 | 0.2060 | 0.2060 | 17,085,800 |
05 Apr 2024 | 0.2040 | 0.2090 | 0.2000 | 0.2060 | 0.2060 | 15,477,200 |
04 Apr 2024 | 0.2200 | 0.2200 | 0.2040 | 0.2050 | 0.2050 | 21,829,900 |
03 Apr 2024 | 0.2130 | 0.2150 | 0.2080 | 0.2130 | 0.2130 | 11,358,800 |
02 Apr 2024 | 0.2180 | 0.2180 | 0.2080 | 0.2130 | 0.2130 | 15,310,800 |
01 Apr 2024 | 0.2310 | 0.2400 | 0.2170 | 0.2270 | 0.2270 | 14,726,200 |
28 Mar 2024 | 0.2350 | 0.2350 | 0.2230 | 0.2350 | 0.2350 | 14,442,200 |
27 Mar 2024 | 0.2180 | 0.2350 | 0.2110 | 0.2320 | 0.2320 | 26,440,400 |
26 Mar 2024 | 0.2100 | 0.2200 | 0.2050 | 0.2160 | 0.2160 | 21,779,700 |
25 Mar 2024 | 0.2130 | 0.2130 | 0.2010 | 0.2100 | 0.2100 | 12,810,200 |
22 Mar 2024 | 0.2260 | 0.2280 | 0.2010 | 0.2100 | 0.2100 | 21,005,600 |
21 Mar 2024 | 0.2390 | 0.2400 | 0.2210 | 0.2220 | 0.2220 | 13,786,300 |
20 Mar 2024 | 0.2450 | 0.2480 | 0.2250 | 0.2350 | 0.2350 | 18,473,300 |
19 Mar 2024 | 0.2530 | 0.2550 | 0.2350 | 0.2450 | 0.2450 | 12,777,700 |
18 Mar 2024 | 0.2720 | 0.2740 | 0.2400 | 0.2490 | 0.2490 | 14,728,400 |
15 Mar 2024 | 0.2560 | 0.2750 | 0.2500 | 0.2660 | 0.2660 | 14,998,100 |
14 Mar 2024 | 0.2670 | 0.2700 | 0.2520 | 0.2520 | 0.2520 | 5,990,400 |
13 Mar 2024 | 0.2760 | 0.2900 | 0.2650 | 0.2690 | 0.2690 | 7,016,700 |
12 Mar 2024 | 0.2750 | 0.2880 | 0.2500 | 0.2760 | 0.2760 | 16,040,500 |
11 Mar 2024 | 0.3100 | 0.3420 | 0.3070 | 0.3160 | 0.3160 | 10,486,700 |
08 Mar 2024 | 0.3050 | 0.3170 | 0.3050 | 0.3100 | 0.3100 | 7,379,700 |
07 Mar 2024 | 0.3080 | 0.3200 | 0.2940 | 0.3050 | 0.3050 | 4,244,500 |
06 Mar 2024 | 0.3000 | 0.3140 | 0.2930 | 0.3030 | 0.3030 | 4,159,000 |
05 Mar 2024 | 0.3100 | 0.3110 | 0.2900 | 0.2940 | 0.2940 | 5,193,100 |
04 Mar 2024 | 0.3370 | 0.3400 | 0.3050 | 0.3120 | 0.3120 | 7,565,600 |
01 Mar 2024 | 0.3390 | 0.3450 | 0.3250 | 0.3370 | 0.3370 | 5,842,500 |
29 Feb 2024 | 0.3340 | 0.3500 | 0.3200 | 0.3350 | 0.3350 | 6,342,000 |
28 Feb 2024 | 0.3360 | 0.3560 | 0.3320 | 0.3350 | 0.3350 | 9,039,200 |
27 Feb 2024 | 0.3220 | 0.3430 | 0.3170 | 0.3350 | 0.3350 | 7,227,600 |
26 Feb 2024 | 0.3000 | 0.3440 | 0.3000 | 0.3120 | 0.3120 | 11,803,800 |
23 Feb 2024 | 0.2900 | 0.3020 | 0.2800 | 0.2870 | 0.2870 | 7,730,600 |
22 Feb 2024 | 0.3300 | 0.3380 | 0.2800 | 0.2850 | 0.2850 | 9,326,200 |
21 Feb 2024 | 0.3750 | 0.4090 | 0.3050 | 0.3170 | 0.3170 | 21,910,300 |
20 Feb 2024 | 0.3110 | 0.3800 | 0.3070 | 0.3600 | 0.3600 | 29,930,100 |
16 Feb 2024 | 0.2760 | 0.3040 | 0.2710 | 0.2940 | 0.2940 | 12,498,600 |
15 Feb 2024 | 0.2480 | 0.2750 | 0.2450 | 0.2720 | 0.2720 | 10,440,300 |
14 Feb 2024 | 0.2350 | 0.2420 | 0.2300 | 0.2420 | 0.2420 | 5,821,300 |
13 Feb 2024 | 0.2410 | 0.2490 | 0.2270 | 0.2320 | 0.2320 | 9,048,600 |
12 Feb 2024 | 0.2480 | 0.2580 | 0.2450 | 0.2560 | 0.2560 | 6,426,800 |
09 Feb 2024 | 0.2450 | 0.2490 | 0.2380 | 0.2470 | 0.2470 | 6,487,300 |
08 Feb 2024 | 0.2420 | 0.2460 | 0.2300 | 0.2400 | 0.2400 | 7,466,300 |
07 Feb 2024 | 0.2590 | 0.2590 | 0.2410 | 0.2440 | 0.2440 | 6,738,500 |
06 Feb 2024 | 0.2510 | 0.2640 | 0.2500 | 0.2640 | 0.2640 | 5,436,500 |
05 Feb 2024 | 0.2600 | 0.2650 | 0.2420 | 0.2600 | 0.2600 | 5,541,500 |
02 Feb 2024 | 0.2640 | 0.2700 | 0.2530 | 0.2620 | 0.2620 | 4,047,800 |
01 Feb 2024 | 0.2700 | 0.2790 | 0.2600 | 0.2670 | 0.2670 | 4,623,200 |
31 Jan 2024 | 0.2800 | 0.2860 | 0.2640 | 0.2650 | 0.2650 | 7,343,600 |
30 Jan 2024 | 0.2950 | 0.2980 | 0.2820 | 0.2830 | 0.2830 | 3,955,800 |
29 Jan 2024 | 0.2880 | 0.2950 | 0.2810 | 0.2940 | 0.2940 | 4,446,700 |
26 Jan 2024 | 0.2860 | 0.2940 | 0.2820 | 0.2830 | 0.2830 | 2,827,800 |
25 Jan 2024 | 0.2890 | 0.2950 | 0.2800 | 0.2860 | 0.2860 | 2,784,200 |
24 Jan 2024 | 0.3050 | 0.3120 | 0.2810 | 0.2850 | 0.2850 | 5,097,900 |
23 Jan 2024 | 0.3150 | 0.3200 | 0.2970 | 0.3040 | 0.3040 | 3,767,100 |
22 Jan 2024 | 0.2900 | 0.3130 | 0.2840 | 0.3100 | 0.3100 | 5,247,200 |
19 Jan 2024 | 0.3000 | 0.3000 | 0.2730 | 0.2820 | 0.2820 | 6,708,400 |
18 Jan 2024 | 0.3200 | 0.3200 | 0.2900 | 0.2980 | 0.2980 | 7,515,400 |
17 Jan 2024 | 0.3100 | 0.3180 | 0.3070 | 0.3180 | 0.3180 | 4,308,200 |
16 Jan 2024 | 0.3200 | 0.3200 | 0.3100 | 0.3130 | 0.3130 | 3,489,400 |
12 Jan 2024 | 0.3200 | 0.3290 | 0.3130 | 0.3200 | 0.3200 | 4,493,800 |
11 Jan 2024 | 0.3200 | 0.3270 | 0.3060 | 0.3210 | 0.3210 | 6,179,500 |
10 Jan 2024 | 0.3400 | 0.3410 | 0.3110 | 0.3150 | 0.3150 | 9,665,700 |
09 Jan 2024 | 0.3600 | 0.3610 | 0.3380 | 0.3390 | 0.3390 | 10,606,600 |
08 Jan 2024 | 0.3550 | 0.3630 | 0.3520 | 0.3590 | 0.3590 | 5,179,000 |
05 Jan 2024 | 0.3600 | 0.3650 | 0.3510 | 0.3510 | 0.3510 | 5,724,000 |
04 Jan 2024 | 0.3530 | 0.3630 | 0.3510 | 0.3590 | 0.3590 | 4,663,700 |
03 Jan 2024 | 0.3600 | 0.3650 | 0.3510 | 0.3530 | 0.3530 | 6,812,300 |
02 Jan 2024 | 0.3600 | 0.3800 | 0.3550 | 0.3610 | 0.3610 | 8,817,400 |
29 Dec 2023 | 0.3700 | 0.3740 | 0.3490 | 0.3600 | 0.3600 | 13,091,800 |
28 Dec 2023 | 0.3700 | 0.3890 | 0.3690 | 0.3700 | 0.3700 | 10,361,800 |
27 Dec 2023 | 0.3800 | 0.3810 | 0.3690 | 0.3770 | 0.3770 | 7,504,000 |
26 Dec 2023 | 0.3750 | 0.3800 | 0.3690 | 0.3780 | 0.3780 | 6,744,800 |
22 Dec 2023 | 0.3750 | 0.3890 | 0.3650 | 0.3700 | 0.3700 | 9,132,700 |
21 Dec 2023 | 0.3700 | 0.3810 | 0.3580 | 0.3750 | 0.3750 | 11,376,000 |
20 Dec 2023 | 0.3590 | 0.3900 | 0.3550 | 0.3700 | 0.3700 | 27,448,900 |
19 Dec 2023 | 0.3700 | 0.3700 | 0.3450 | 0.3500 | 0.3500 | 14,310,500 |
18 Dec 2023 | 0.3700 | 0.3770 | 0.3600 | 0.3600 | 0.3600 | 6,175,400 |
15 Dec 2023 | 0.3850 | 0.3900 | 0.3550 | 0.3600 | 0.3600 | 22,007,900 |
14 Dec 2023 | 0.3950 | 0.4140 | 0.3800 | 0.3800 | 0.3800 | 12,023,500 |
13 Dec 2023 | 0.3700 | 0.3930 | 0.3570 | 0.3890 | 0.3890 | 6,247,200 |
12 Dec 2023 | 0.3890 | 0.3980 | 0.3600 | 0.3700 | 0.3700 | 6,686,400 |
11 Dec 2023 | 0.4080 | 0.4120 | 0.3810 | 0.3910 | 0.3910 | 4,411,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |