Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.2650 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 25,381,100 |
02 May 2024 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 46,343,100 |
30 Apr 2024 | 0.2700 | 0.2750 | 0.2650 | 0.2700 | 0.2700 | 23,282,300 |
29 Apr 2024 | 0.2700 | 0.2750 | 0.2600 | 0.2700 | 0.2700 | 29,242,200 |
26 Apr 2024 | 0.2650 | 0.2700 | 0.2600 | 0.2650 | 0.2650 | 15,610,500 |
25 Apr 2024 | 0.2650 | 0.2700 | 0.2600 | 0.2650 | 0.2650 | 34,485,900 |
24 Apr 2024 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 55,991,200 |
24 Apr 2024 | 0.0025 Dividend | |||||
23 Apr 2024 | 0.2700 | 0.2750 | 0.2650 | 0.2700 | 0.2675 | 33,215,300 |
22 Apr 2024 | 0.2750 | 0.2750 | 0.2700 | 0.2700 | 0.2675 | 25,295,700 |
19 Apr 2024 | 0.2700 | 0.2750 | 0.2650 | 0.2750 | 0.2725 | 72,348,800 |
18 Apr 2024 | 0.2750 | 0.2800 | 0.2650 | 0.2700 | 0.2675 | 65,227,600 |
17 Apr 2024 | 0.2700 | 0.2800 | 0.2650 | 0.2750 | 0.2725 | 45,149,700 |
16 Apr 2024 | 0.2750 | 0.2750 | 0.2650 | 0.2700 | 0.2675 | 80,005,000 |
15 Apr 2024 | 0.2750 | 0.2850 | 0.2700 | 0.2750 | 0.2725 | 74,319,900 |
12 Apr 2024 | 0.2750 | 0.2800 | 0.2700 | 0.2750 | 0.2725 | 85,658,200 |
09 Apr 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2800 | 0.2774 | 81,668,400 |
08 Apr 2024 | 0.2800 | 0.2800 | 0.2650 | 0.2750 | 0.2725 | 148,253,300 |
05 Apr 2024 | 0.3000 | 0.3050 | 0.2750 | 0.2800 | 0.2774 | 392,428,100 |
04 Apr 2024 | 0.3000 | 0.3150 | 0.2950 | 0.3050 | 0.3022 | 99,024,200 |
03 Apr 2024 | 0.2950 | 0.3100 | 0.2900 | 0.2950 | 0.2923 | 93,467,300 |
02 Apr 2024 | 0.2950 | 0.3000 | 0.2900 | 0.3000 | 0.2972 | 37,012,200 |
01 Apr 2024 | 0.2950 | 0.3000 | 0.2900 | 0.2950 | 0.2923 | 35,328,500 |
29 Mar 2024 | 0.2950 | 0.3000 | 0.2900 | 0.2950 | 0.2923 | 13,573,100 |
27 Mar 2024 | 0.2900 | 0.2950 | 0.2900 | 0.2900 | 0.2873 | 46,711,100 |
26 Mar 2024 | 0.2900 | 0.2950 | 0.2850 | 0.2900 | 0.2873 | 49,238,700 |
25 Mar 2024 | 0.2900 | 0.2900 | 0.2800 | 0.2900 | 0.2873 | 36,659,800 |
22 Mar 2024 | 0.2800 | 0.2850 | 0.2800 | 0.2850 | 0.2824 | 5,592,800 |
21 Mar 2024 | 0.2900 | 0.2950 | 0.2800 | 0.2800 | 0.2774 | 37,138,500 |
20 Mar 2024 | 0.2950 | 0.2950 | 0.2850 | 0.2900 | 0.2873 | 83,636,000 |
19 Mar 2024 | 0.2900 | 0.2950 | 0.2900 | 0.2900 | 0.2873 | 14,032,000 |
18 Mar 2024 | 0.2800 | 0.2900 | 0.2800 | 0.2900 | 0.2873 | 30,766,200 |
15 Mar 2024 | 0.2850 | 0.2850 | 0.2750 | 0.2800 | 0.2774 | 17,617,000 |
14 Mar 2024 | 0.2800 | 0.2900 | 0.2750 | 0.2850 | 0.2824 | 24,261,200 |
13 Mar 2024 | 0.2850 | 0.2850 | 0.2700 | 0.2800 | 0.2774 | 27,193,400 |
12 Mar 2024 | 0.2700 | 0.2850 | 0.2650 | 0.2800 | 0.2774 | 53,368,200 |
11 Mar 2024 | 0.2750 | 0.2800 | 0.2650 | 0.2700 | 0.2675 | 38,481,300 |
08 Mar 2024 | 0.2800 | 0.2850 | 0.2750 | 0.2800 | 0.2774 | 20,359,800 |
07 Mar 2024 | 0.2750 | 0.2850 | 0.2700 | 0.2800 | 0.2774 | 46,462,600 |
06 Mar 2024 | 0.2850 | 0.2900 | 0.2700 | 0.2700 | 0.2675 | 80,983,700 |
05 Mar 2024 | 0.2850 | 0.2900 | 0.2800 | 0.2900 | 0.2873 | 39,408,100 |
04 Mar 2024 | 0.2850 | 0.2950 | 0.2800 | 0.2900 | 0.2873 | 55,934,300 |
01 Mar 2024 | 0.2900 | 0.3050 | 0.2800 | 0.2850 | 0.2824 | 136,071,700 |
29 Feb 2024 | 0.2850 | 0.2950 | 0.2800 | 0.2850 | 0.2824 | 105,779,100 |
28 Feb 2024 | 0.2950 | 0.3150 | 0.2750 | 0.2800 | 0.2774 | 353,786,400 |
27 Feb 2024 | 0.2750 | 0.2750 | 0.2650 | 0.2650 | 0.2625 | 7,060,000 |
26 Feb 2024 | 0.2700 | 0.2750 | 0.2650 | 0.2750 | 0.2725 | 27,867,100 |
23 Feb 2024 | 0.2700 | 0.2750 | 0.2700 | 0.2700 | 0.2675 | 10,961,900 |
22 Feb 2024 | 0.2750 | 0.2800 | 0.2650 | 0.2750 | 0.2725 | 24,432,600 |
21 Feb 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2750 | 0.2725 | 34,811,600 |
20 Feb 2024 | 0.2650 | 0.2800 | 0.2600 | 0.2800 | 0.2774 | 60,316,100 |
19 Feb 2024 | 0.2700 | 0.2700 | 0.2600 | 0.2650 | 0.2625 | 13,111,200 |
16 Feb 2024 | 0.2650 | 0.2700 | 0.2600 | 0.2650 | 0.2625 | 26,120,200 |
15 Feb 2024 | 0.2650 | 0.2700 | 0.2600 | 0.2650 | 0.2625 | 14,824,300 |
14 Feb 2024 | 0.2650 | 0.2650 | 0.2550 | 0.2650 | 0.2625 | 16,178,700 |
13 Feb 2024 | 0.2650 | 0.2700 | 0.2600 | 0.2650 | 0.2625 | 14,833,100 |
09 Feb 2024 | 0.2700 | 0.2750 | 0.2600 | 0.2650 | 0.2625 | 33,569,200 |
08 Feb 2024 | 0.2550 | 0.2700 | 0.2500 | 0.2650 | 0.2625 | 37,110,800 |
07 Feb 2024 | 0.2600 | 0.2600 | 0.2400 | 0.2550 | 0.2526 | 67,232,800 |
06 Feb 2024 | 0.2500 | 0.2600 | 0.2400 | 0.2550 | 0.2526 | 58,403,300 |
05 Feb 2024 | 0.2550 | 0.2550 | 0.2450 | 0.2500 | 0.2477 | 8,074,700 |
02 Feb 2024 | 0.2600 | 0.2650 | 0.2300 | 0.2550 | 0.2526 | 101,936,100 |
31 Jan 2024 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 0.2576 | 84,343,000 |
30 Jan 2024 | 0.2650 | 0.2700 | 0.2600 | 0.2650 | 0.2625 | 39,733,000 |
29 Jan 2024 | 0.2650 | 0.2700 | 0.2600 | 0.2600 | 0.2576 | 23,182,000 |
26 Jan 2024 | 0.2650 | 0.2700 | 0.2600 | 0.2650 | 0.2625 | 38,313,200 |
24 Jan 2024 | 0.2650 | 0.2700 | 0.2600 | 0.2600 | 0.2576 | 19,411,300 |
23 Jan 2024 | 0.2650 | 0.2750 | 0.2600 | 0.2600 | 0.2576 | 40,473,100 |
22 Jan 2024 | 0.2650 | 0.2650 | 0.2600 | 0.2600 | 0.2576 | 15,931,700 |
19 Jan 2024 | 0.2650 | 0.2650 | 0.2550 | 0.2650 | 0.2625 | 18,204,800 |
18 Jan 2024 | 0.2650 | 0.2700 | 0.2550 | 0.2600 | 0.2576 | 43,648,600 |
17 Jan 2024 | 0.2650 | 0.2700 | 0.2550 | 0.2650 | 0.2625 | 22,214,300 |
16 Jan 2024 | 0.2600 | 0.2700 | 0.2550 | 0.2600 | 0.2576 | 57,496,500 |
15 Jan 2024 | 0.2600 | 0.2650 | 0.2500 | 0.2600 | 0.2576 | 34,799,000 |
12 Jan 2024 | 0.2550 | 0.2600 | 0.2500 | 0.2550 | 0.2526 | 13,695,000 |
11 Jan 2024 | 0.2450 | 0.2600 | 0.2450 | 0.2550 | 0.2526 | 76,298,300 |
10 Jan 2024 | 0.2450 | 0.2500 | 0.2400 | 0.2450 | 0.2427 | 35,964,500 |
09 Jan 2024 | 0.2450 | 0.2500 | 0.2400 | 0.2400 | 0.2378 | 36,476,600 |
08 Jan 2024 | 0.2400 | 0.2450 | 0.2350 | 0.2450 | 0.2427 | 34,806,200 |
05 Jan 2024 | 0.2400 | 0.2450 | 0.2300 | 0.2400 | 0.2378 | 48,213,600 |
04 Jan 2024 | 0.2300 | 0.2400 | 0.2300 | 0.2400 | 0.2378 | 19,531,000 |
03 Jan 2024 | 0.2300 | 0.2350 | 0.2250 | 0.2300 | 0.2279 | 22,524,200 |
02 Jan 2024 | 0.2350 | 0.2350 | 0.2300 | 0.2350 | 0.2328 | 13,725,500 |
29 Dec 2023 | 0.2300 | 0.2350 | 0.2300 | 0.2300 | 0.2279 | 4,359,500 |
28 Dec 2023 | 0.2300 | 0.2350 | 0.2250 | 0.2300 | 0.2279 | 99,361,100 |
27 Dec 2023 | 0.2300 | 0.2350 | 0.2300 | 0.2300 | 0.2279 | 78,532,200 |
26 Dec 2023 | 0.2250 | 0.2400 | 0.2250 | 0.2300 | 0.2279 | 60,482,500 |
22 Dec 2023 | 0.2250 | 0.2300 | 0.2250 | 0.2250 | 0.2229 | 20,132,000 |
21 Dec 2023 | 0.2250 | 0.2300 | 0.2250 | 0.2300 | 0.2279 | 24,372,100 |
20 Dec 2023 | 0.2350 | 0.2350 | 0.2250 | 0.2250 | 0.2229 | 67,491,600 |
19 Dec 2023 | 0.2300 | 0.2350 | 0.2250 | 0.2350 | 0.2328 | 74,928,200 |
18 Dec 2023 | 0.2300 | 0.2350 | 0.2250 | 0.2300 | 0.2279 | 61,268,100 |
15 Dec 2023 | 0.2250 | 0.2300 | 0.2200 | 0.2250 | 0.2229 | 35,709,300 |
14 Dec 2023 | 0.2150 | 0.2350 | 0.2150 | 0.2250 | 0.2229 | 129,283,500 |
13 Dec 2023 | 0.2200 | 0.2250 | 0.2100 | 0.2150 | 0.2130 | 75,711,400 |
12 Dec 2023 | 0.2200 | 0.2250 | 0.2150 | 0.2250 | 0.2229 | 36,620,600 |
11 Dec 2023 | 0.2150 | 0.2250 | 0.2100 | 0.2150 | 0.2130 | 47,865,400 |
08 Dec 2023 | 0.2050 | 0.2200 | 0.2050 | 0.2150 | 0.2130 | 51,631,000 |
07 Dec 2023 | 0.2050 | 0.2100 | 0.1950 | 0.2100 | 0.2081 | 57,450,300 |
06 Dec 2023 | 0.2200 | 0.2200 | 0.2000 | 0.2050 | 0.2031 | 105,789,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |