Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 0.0700 | 0.0700 | 0.0690 | 0.0690 | 0.0690 | 416,600 |
25 Apr 2024 | 0.0730 | 0.0740 | 0.0680 | 0.0710 | 0.0710 | 3,999,300 |
24 Apr 2024 | 0.0710 | 0.0750 | 0.0710 | 0.0740 | 0.0740 | 5,465,600 |
23 Apr 2024 | 0.0660 | 0.0710 | 0.0660 | 0.0710 | 0.0710 | 6,293,900 |
22 Apr 2024 | 0.0650 | 0.0660 | 0.0640 | 0.0660 | 0.0660 | 2,553,800 |
19 Apr 2024 | 0.0660 | 0.0670 | 0.0640 | 0.0660 | 0.0660 | 3,305,600 |
18 Apr 2024 | 0.0670 | 0.0690 | 0.0660 | 0.0670 | 0.0670 | 1,807,800 |
17 Apr 2024 | 0.0660 | 0.0690 | 0.0660 | 0.0680 | 0.0680 | 1,633,300 |
16 Apr 2024 | 0.0690 | 0.0690 | 0.0650 | 0.0670 | 0.0670 | 5,165,500 |
15 Apr 2024 | 0.0700 | 0.0710 | 0.0680 | 0.0690 | 0.0690 | 3,075,600 |
12 Apr 2024 | 0.0730 | 0.0740 | 0.0710 | 0.0710 | 0.0710 | 4,878,200 |
11 Apr 2024 | 0.0700 | 0.0730 | 0.0690 | 0.0720 | 0.0720 | 3,844,600 |
09 Apr 2024 | 0.0720 | 0.0740 | 0.0720 | 0.0720 | 0.0720 | 2,333,600 |
08 Apr 2024 | 0.0730 | 0.0740 | 0.0720 | 0.0720 | 0.0720 | 4,183,600 |
05 Apr 2024 | 0.0730 | 0.0760 | 0.0720 | 0.0740 | 0.0740 | 4,955,000 |
04 Apr 2024 | 0.0760 | 0.0780 | 0.0730 | 0.0740 | 0.0740 | 3,974,700 |
03 Apr 2024 | 0.0720 | 0.0770 | 0.0720 | 0.0760 | 0.0760 | 10,205,200 |
02 Apr 2024 | 0.0770 | 0.0770 | 0.0720 | 0.0720 | 0.0720 | 6,552,700 |
01 Apr 2024 | 0.0770 | 0.0800 | 0.0750 | 0.0780 | 0.0780 | 7,600,600 |
28 Mar 2024 | 0.0790 | 0.0800 | 0.0760 | 0.0770 | 0.0770 | 8,541,700 |
27 Mar 2024 | 0.0770 | 0.0810 | 0.0770 | 0.0780 | 0.0780 | 14,029,800 |
26 Mar 2024 | 0.0760 | 0.0790 | 0.0750 | 0.0770 | 0.0770 | 12,026,300 |
25 Mar 2024 | 0.0660 | 0.0770 | 0.0660 | 0.0750 | 0.0750 | 12,086,900 |
22 Mar 2024 | 0.0660 | 0.0690 | 0.0650 | 0.0670 | 0.0670 | 8,221,800 |
21 Mar 2024 | 0.0580 | 0.0680 | 0.0580 | 0.0640 | 0.0640 | 15,772,400 |
20 Mar 2024 | 0.0560 | 0.0570 | 0.0550 | 0.0560 | 0.0560 | 1,694,100 |
19 Mar 2024 | 0.0570 | 0.0580 | 0.0560 | 0.0560 | 0.0560 | 1,681,800 |
18 Mar 2024 | 0.0590 | 0.0590 | 0.0560 | 0.0570 | 0.0570 | 2,468,400 |
15 Mar 2024 | 0.0600 | 0.0600 | 0.0570 | 0.0600 | 0.0600 | 6,779,500 |
14 Mar 2024 | 0.0600 | 0.0610 | 0.0580 | 0.0600 | 0.0600 | 1,801,000 |
13 Mar 2024 | 0.0580 | 0.0610 | 0.0570 | 0.0610 | 0.0610 | 4,009,100 |
12 Mar 2024 | 0.0600 | 0.0600 | 0.0580 | 0.0590 | 0.0590 | 1,946,400 |
11 Mar 2024 | 0.0600 | 0.0620 | 0.0580 | 0.0590 | 0.0590 | 5,916,600 |
08 Mar 2024 | 0.0560 | 0.0610 | 0.0560 | 0.0600 | 0.0600 | 7,850,500 |
07 Mar 2024 | 0.0550 | 0.0560 | 0.0550 | 0.0560 | 0.0560 | 2,234,500 |
06 Mar 2024 | 0.0540 | 0.0560 | 0.0540 | 0.0560 | 0.0560 | 858,300 |
05 Mar 2024 | 0.0550 | 0.0560 | 0.0540 | 0.0540 | 0.0540 | 2,384,200 |
04 Mar 2024 | 0.0570 | 0.0580 | 0.0550 | 0.0550 | 0.0550 | 1,580,600 |
01 Mar 2024 | 0.0550 | 0.0570 | 0.0550 | 0.0570 | 0.0570 | 1,655,600 |
29 Feb 2024 | 0.0570 | 0.0570 | 0.0550 | 0.0550 | 0.0550 | 2,966,700 |
28 Feb 2024 | 0.0570 | 0.0580 | 0.0560 | 0.0560 | 0.0560 | 2,337,800 |
27 Feb 2024 | 0.0580 | 0.0580 | 0.0560 | 0.0570 | 0.0570 | 2,128,300 |
26 Feb 2024 | 0.0570 | 0.0590 | 0.0570 | 0.0590 | 0.0590 | 1,506,700 |
23 Feb 2024 | 0.0580 | 0.0590 | 0.0570 | 0.0570 | 0.0570 | 3,348,200 |
22 Feb 2024 | 0.0590 | 0.0640 | 0.0580 | 0.0600 | 0.0600 | 13,182,100 |
21 Feb 2024 | 0.0550 | 0.0570 | 0.0540 | 0.0560 | 0.0560 | 2,849,600 |
20 Feb 2024 | 0.0570 | 0.0570 | 0.0550 | 0.0550 | 0.0550 | 3,306,600 |
19 Feb 2024 | 0.0580 | 0.0580 | 0.0560 | 0.0570 | 0.0570 | 2,141,600 |
16 Feb 2024 | 0.0550 | 0.0580 | 0.0540 | 0.0570 | 0.0570 | 8,441,900 |
15 Feb 2024 | 0.0580 | 0.0580 | 0.0540 | 0.0560 | 0.0560 | 11,542,500 |
14 Feb 2024 | 0.0600 | 0.0600 | 0.0580 | 0.0600 | 0.0600 | 3,258,100 |
13 Feb 2024 | 0.0600 | 0.0620 | 0.0580 | 0.0600 | 0.0600 | 6,823,900 |
09 Feb 2024 | 0.0590 | 0.0600 | 0.0590 | 0.0590 | 0.0590 | 1,216,500 |
08 Feb 2024 | 0.0570 | 0.0610 | 0.0570 | 0.0600 | 0.0600 | 4,396,500 |
07 Feb 2024 | 0.0570 | 0.0590 | 0.0570 | 0.0590 | 0.0590 | 5,034,400 |
06 Feb 2024 | 0.0580 | 0.0580 | 0.0560 | 0.0560 | 0.0560 | 8,899,300 |
05 Feb 2024 | 0.0590 | 0.0600 | 0.0580 | 0.0580 | 0.0580 | 2,349,500 |
02 Feb 2024 | 0.0590 | 0.0620 | 0.0590 | 0.0600 | 0.0600 | 3,452,100 |
01 Feb 2024 | 0.0600 | 0.0610 | 0.0580 | 0.0590 | 0.0590 | 3,843,400 |
31 Jan 2024 | 0.0640 | 0.0640 | 0.0570 | 0.0600 | 0.0600 | 15,211,200 |
30 Jan 2024 | 0.0630 | 0.0660 | 0.0620 | 0.0640 | 0.0640 | 4,967,900 |
29 Jan 2024 | 0.0650 | 0.0660 | 0.0620 | 0.0630 | 0.0630 | 5,044,400 |
26 Jan 2024 | 0.0640 | 0.0670 | 0.0640 | 0.0650 | 0.0650 | 4,525,300 |
25 Jan 2024 | 0.0670 | 0.0680 | 0.0650 | 0.0650 | 0.0650 | 8,363,500 |
24 Jan 2024 | 0.0680 | 0.0680 | 0.0660 | 0.0670 | 0.0670 | 10,351,100 |
23 Jan 2024 | 0.0640 | 0.0680 | 0.0640 | 0.0660 | 0.0660 | 7,309,500 |
22 Jan 2024 | 0.0680 | 0.0690 | 0.0640 | 0.0640 | 0.0640 | 9,427,500 |
19 Jan 2024 | 0.0700 | 0.0700 | 0.0680 | 0.0680 | 0.0680 | 2,267,300 |
18 Jan 2024 | 0.0690 | 0.0700 | 0.0680 | 0.0690 | 0.0690 | 5,531,500 |
17 Jan 2024 | 0.0700 | 0.0710 | 0.0670 | 0.0690 | 0.0690 | 10,770,300 |
16 Jan 2024 | 0.0750 | 0.0770 | 0.0690 | 0.0700 | 0.0700 | 24,604,000 |
15 Jan 2024 | 0.0790 | 0.0790 | 0.0740 | 0.0750 | 0.0750 | 14,560,300 |
12 Jan 2024 | 0.0790 | 0.0800 | 0.0780 | 0.0790 | 0.0790 | 7,160,800 |
11 Jan 2024 | 0.0790 | 0.0800 | 0.0780 | 0.0790 | 0.0790 | 6,998,300 |
10 Jan 2024 | 0.0790 | 0.0800 | 0.0780 | 0.0790 | 0.0790 | 4,549,000 |
09 Jan 2024 | 0.0770 | 0.0800 | 0.0770 | 0.0790 | 0.0790 | 18,909,500 |
08 Jan 2024 | 0.0780 | 0.0790 | 0.0760 | 0.0770 | 0.0770 | 9,211,600 |
05 Jan 2024 | 0.0770 | 0.0800 | 0.0760 | 0.0780 | 0.0780 | 14,292,200 |
04 Jan 2024 | 0.0800 | 0.0800 | 0.0760 | 0.0780 | 0.0780 | 12,071,000 |
03 Jan 2024 | 0.0810 | 0.0820 | 0.0800 | 0.0800 | 0.0800 | 4,228,100 |
02 Jan 2024 | 0.0800 | 0.0830 | 0.0800 | 0.0820 | 0.0820 | 16,039,200 |
29 Dec 2023 | 0.0800 | 0.0810 | 0.0790 | 0.0800 | 0.0800 | 7,932,100 |
28 Dec 2023 | 0.0790 | 0.0820 | 0.0780 | 0.0800 | 0.0800 | 24,828,700 |
27 Dec 2023 | 0.0760 | 0.0810 | 0.0750 | 0.0780 | 0.0780 | 20,329,200 |
26 Dec 2023 | 0.0770 | 0.0780 | 0.0750 | 0.0750 | 0.0750 | 9,199,800 |
22 Dec 2023 | 0.0790 | 0.0790 | 0.0740 | 0.0770 | 0.0770 | 11,489,800 |
21 Dec 2023 | 0.0780 | 0.0790 | 0.0760 | 0.0780 | 0.0780 | 13,014,900 |
20 Dec 2023 | 0.0800 | 0.0820 | 0.0780 | 0.0780 | 0.0780 | 21,525,700 |
19 Dec 2023 | 0.0790 | 0.0820 | 0.0750 | 0.0800 | 0.0800 | 27,542,200 |
18 Dec 2023 | 0.0840 | 0.0840 | 0.0790 | 0.0800 | 0.0800 | 17,919,000 |
15 Dec 2023 | 0.0840 | 0.0890 | 0.0790 | 0.0830 | 0.0830 | 65,564,000 |
14 Dec 2023 | 0.0700 | 0.0780 | 0.0700 | 0.0780 | 0.0780 | 33,300,000 |
13 Dec 2023 | 0.0700 | 0.0700 | 0.0610 | 0.0670 | 0.0670 | 54,579,100 |
12 Dec 2023 | 0.0700 | 0.0720 | 0.0690 | 0.0700 | 0.0700 | 14,972,800 |
11 Dec 2023 | 0.0700 | 0.0730 | 0.0680 | 0.0700 | 0.0700 | 21,463,400 |
08 Dec 2023 | 0.0650 | 0.0700 | 0.0640 | 0.0700 | 0.0700 | 29,833,500 |
07 Dec 2023 | 0.0710 | 0.0770 | 0.0630 | 0.0640 | 0.0640 | 57,496,900 |
06 Dec 2023 | 0.0580 | 0.0730 | 0.0580 | 0.0720 | 0.0720 | 43,072,000 |
05 Dec 2023 | 0.0590 | 0.0600 | 0.0570 | 0.0590 | 0.0590 | 17,851,000 |
04 Dec 2023 | 0.0600 | 0.0620 | 0.0570 | 0.0590 | 0.0590 | 22,534,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |