Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Mar 2024 | 0.4900 | 0.4900 | 0.4850 | 0.4950 | 0.4950 | 19,510,400 |
18 Mar 2024 | 0.5000 | 0.5000 | 0.4800 | 0.4900 | 0.4900 | 60,056,500 |
15 Mar 2024 | 0.5000 | 0.5150 | 0.4950 | 0.5000 | 0.5000 | 440,107,800 |
14 Mar 2024 | 0.5000 | 0.5100 | 0.5000 | 0.5050 | 0.5050 | 43,232,000 |
13 Mar 2024 | 0.5050 | 0.5100 | 0.4950 | 0.5000 | 0.5000 | 41,280,200 |
12 Mar 2024 | 0.5000 | 0.5050 | 0.4950 | 0.5050 | 0.5050 | 22,723,700 |
11 Mar 2024 | 0.5000 | 0.5050 | 0.4900 | 0.4950 | 0.4950 | 33,246,300 |
08 Mar 2024 | 0.5000 | 0.5050 | 0.4950 | 0.5000 | 0.5000 | 17,035,200 |
07 Mar 2024 | 0.5000 | 0.5050 | 0.4950 | 0.5000 | 0.5000 | 42,305,800 |
06 Mar 2024 | 0.4950 | 0.5050 | 0.4950 | 0.5000 | 0.5000 | 31,294,900 |
05 Mar 2024 | 0.5050 | 0.5100 | 0.4950 | 0.4950 | 0.4950 | 23,770,500 |
04 Mar 2024 | 0.5100 | 0.5150 | 0.5000 | 0.5050 | 0.5050 | 22,192,300 |
01 Mar 2024 | 0.5000 | 0.5100 | 0.5000 | 0.5050 | 0.5050 | 32,039,100 |
29 Feb 2024 | 0.5150 | 0.5150 | 0.5000 | 0.5050 | 0.5050 | 42,803,900 |
28 Feb 2024 | 0.5050 | 0.5200 | 0.5050 | 0.5100 | 0.5100 | 45,443,300 |
27 Feb 2024 | 0.5150 | 0.5150 | 0.5000 | 0.5100 | 0.5100 | 46,310,900 |
26 Feb 2024 | 0.5250 | 0.5250 | 0.5100 | 0.5150 | 0.5150 | 50,482,800 |
23 Feb 2024 | 0.5200 | 0.5350 | 0.5200 | 0.5200 | 0.5200 | 66,621,000 |
22 Feb 2024 | 0.5150 | 0.5250 | 0.5100 | 0.5200 | 0.5200 | 42,304,900 |
21 Feb 2024 | 0.5150 | 0.5250 | 0.5100 | 0.5150 | 0.5150 | 57,277,000 |
20 Feb 2024 | 0.5150 | 0.5200 | 0.5100 | 0.5150 | 0.5150 | 45,538,700 |
19 Feb 2024 | 0.5100 | 0.5200 | 0.5050 | 0.5100 | 0.5100 | 59,779,600 |
16 Feb 2024 | 0.4950 | 0.5050 | 0.4900 | 0.5000 | 0.5000 | 32,148,800 |
15 Feb 2024 | 0.4900 | 0.4950 | 0.4800 | 0.4950 | 0.4950 | 63,894,600 |
14 Feb 2024 | 0.4900 | 0.5050 | 0.4850 | 0.4950 | 0.4950 | 37,942,700 |
13 Feb 2024 | 0.4950 | 0.5000 | 0.4900 | 0.4900 | 0.4900 | 44,856,000 |
09 Feb 2024 | 0.4950 | 0.5000 | 0.4900 | 0.4950 | 0.4950 | 14,539,200 |
08 Feb 2024 | 0.5000 | 0.5000 | 0.4950 | 0.5000 | 0.5000 | 7,158,200 |
07 Feb 2024 | 0.5050 | 0.5050 | 0.4950 | 0.4950 | 0.4950 | 28,001,600 |
06 Feb 2024 | 0.4950 | 0.5050 | 0.4900 | 0.5050 | 0.5050 | 20,868,800 |
06 Feb 2024 | 0.01689 Dividend | |||||
05 Feb 2024 | 0.5250 | 0.5250 | 0.5000 | 0.5100 | 0.4931 | 41,049,300 |
02 Feb 2024 | 0.5250 | 0.5300 | 0.5200 | 0.5250 | 0.5076 | 21,569,400 |
01 Feb 2024 | 0.5250 | 0.5300 | 0.5200 | 0.5250 | 0.5076 | 14,943,800 |
31 Jan 2024 | 0.5250 | 0.5350 | 0.5200 | 0.5250 | 0.5076 | 22,548,700 |
30 Jan 2024 | 0.5200 | 0.5300 | 0.5200 | 0.5250 | 0.5076 | 11,418,700 |
29 Jan 2024 | 0.5150 | 0.5250 | 0.5150 | 0.5200 | 0.5028 | 29,556,500 |
26 Jan 2024 | 0.5200 | 0.5250 | 0.5100 | 0.5200 | 0.5028 | 25,938,800 |
25 Jan 2024 | 0.5200 | 0.5250 | 0.5150 | 0.5200 | 0.5028 | 17,776,000 |
24 Jan 2024 | 0.5200 | 0.5250 | 0.5100 | 0.5200 | 0.5028 | 26,258,400 |
23 Jan 2024 | 0.5250 | 0.5250 | 0.5100 | 0.5150 | 0.4979 | 20,896,900 |
22 Jan 2024 | 0.5200 | 0.5250 | 0.5200 | 0.5200 | 0.5028 | 14,254,700 |
19 Jan 2024 | 0.5150 | 0.5250 | 0.5150 | 0.5200 | 0.5028 | 29,096,100 |
18 Jan 2024 | 0.5150 | 0.5200 | 0.5100 | 0.5150 | 0.4979 | 19,901,100 |
17 Jan 2024 | 0.5250 | 0.5250 | 0.5150 | 0.5200 | 0.5028 | 31,388,900 |
16 Jan 2024 | 0.5250 | 0.5350 | 0.5250 | 0.5250 | 0.5076 | 31,243,600 |
15 Jan 2024 | 0.5350 | 0.5350 | 0.5250 | 0.5350 | 0.5173 | 39,537,000 |
12 Jan 2024 | 0.5400 | 0.5400 | 0.5350 | 0.5350 | 0.5173 | 16,285,600 |
11 Jan 2024 | 0.5350 | 0.5450 | 0.5250 | 0.5450 | 0.5270 | 34,005,000 |
10 Jan 2024 | 0.5350 | 0.5400 | 0.5350 | 0.5350 | 0.5173 | 15,834,400 |
09 Jan 2024 | 0.5350 | 0.5450 | 0.5300 | 0.5400 | 0.5221 | 37,424,500 |
08 Jan 2024 | 0.5400 | 0.5450 | 0.5350 | 0.5350 | 0.5173 | 18,559,500 |
05 Jan 2024 | 0.5400 | 0.5450 | 0.5350 | 0.5400 | 0.5221 | 29,280,200 |
04 Jan 2024 | 0.5400 | 0.5450 | 0.5350 | 0.5400 | 0.5221 | 24,209,600 |
03 Jan 2024 | 0.5450 | 0.5500 | 0.5350 | 0.5400 | 0.5221 | 75,387,400 |
02 Jan 2024 | 0.5300 | 0.5450 | 0.5250 | 0.5400 | 0.5221 | 30,308,300 |
29 Dec 2023 | 0.5250 | 0.5300 | 0.5200 | 0.5250 | 0.5076 | 12,540,400 |
28 Dec 2023 | 0.5250 | 0.5300 | 0.5200 | 0.5200 | 0.5028 | 17,418,600 |
27 Dec 2023 | 0.5100 | 0.5250 | 0.5050 | 0.5250 | 0.5076 | 27,894,000 |
26 Dec 2023 | 0.5050 | 0.5100 | 0.5000 | 0.5050 | 0.4883 | 11,102,700 |
22 Dec 2023 | 0.5000 | 0.5050 | 0.4950 | 0.5000 | 0.4834 | 26,081,400 |
21 Dec 2023 | 0.5000 | 0.5050 | 0.4950 | 0.5000 | 0.4834 | 21,354,300 |
20 Dec 2023 | 0.5000 | 0.5150 | 0.5000 | 0.5000 | 0.4834 | 23,877,500 |
19 Dec 2023 | 0.5000 | 0.5100 | 0.5000 | 0.5000 | 0.4834 | 14,426,000 |
18 Dec 2023 | 0.5000 | 0.5100 | 0.5000 | 0.5050 | 0.4883 | 12,942,100 |
15 Dec 2023 | 0.5050 | 0.5100 | 0.5000 | 0.5000 | 0.4834 | 28,197,000 |
14 Dec 2023 | 0.5050 | 0.5100 | 0.5000 | 0.5050 | 0.4883 | 18,987,700 |
13 Dec 2023 | 0.5050 | 0.5050 | 0.4950 | 0.5000 | 0.4834 | 16,622,400 |
12 Dec 2023 | 0.5000 | 0.5100 | 0.5000 | 0.5000 | 0.4834 | 32,025,800 |
11 Dec 2023 | 0.5000 | 0.5000 | 0.4950 | 0.5000 | 0.4834 | 20,845,100 |
08 Dec 2023 | 0.4950 | 0.5000 | 0.4900 | 0.5000 | 0.4834 | 21,266,700 |
07 Dec 2023 | 0.5000 | 0.5050 | 0.4950 | 0.4950 | 0.4786 | 13,050,300 |
06 Dec 2023 | 0.4900 | 0.5050 | 0.4900 | 0.5000 | 0.4834 | 22,573,900 |
05 Dec 2023 | 0.5000 | 0.5000 | 0.4900 | 0.4950 | 0.4786 | 15,826,700 |
04 Dec 2023 | 0.5000 | 0.5050 | 0.4900 | 0.4950 | 0.4786 | 27,570,000 |
01 Dec 2023 | 0.5050 | 0.5050 | 0.5000 | 0.5000 | 0.4834 | 11,646,700 |
30 Nov 2023 | 0.5050 | 0.5050 | 0.5000 | 0.5000 | 0.4834 | 13,373,000 |
29 Nov 2023 | 0.5000 | 0.5100 | 0.5000 | 0.5050 | 0.4883 | 10,624,700 |
28 Nov 2023 | 0.5100 | 0.5150 | 0.5000 | 0.5000 | 0.4834 | 36,549,400 |
27 Nov 2023 | 0.5300 | 0.5300 | 0.5050 | 0.5100 | 0.4931 | 50,263,800 |
24 Nov 2023 | 0.5350 | 0.5350 | 0.5250 | 0.5300 | 0.5124 | 14,938,200 |
23 Nov 2023 | 0.5350 | 0.5400 | 0.5250 | 0.5350 | 0.5173 | 14,104,200 |
22 Nov 2023 | 0.5400 | 0.5450 | 0.5350 | 0.5400 | 0.5221 | 9,224,600 |
21 Nov 2023 | 0.5400 | 0.5450 | 0.5350 | 0.5400 | 0.5221 | 16,569,600 |
20 Nov 2023 | 0.5300 | 0.5450 | 0.5300 | 0.5400 | 0.5221 | 20,453,300 |
17 Nov 2023 | 0.5250 | 0.5350 | 0.5200 | 0.5250 | 0.5076 | 26,894,200 |
16 Nov 2023 | 0.5300 | 0.5350 | 0.5200 | 0.5200 | 0.5028 | 26,196,600 |
15 Nov 2023 | 0.5300 | 0.5350 | 0.5250 | 0.5350 | 0.5173 | 20,922,400 |
14 Nov 2023 | 0.5300 | 0.5350 | 0.5150 | 0.5300 | 0.5124 | 28,498,600 |
10 Nov 2023 | 0.5300 | 0.5350 | 0.5250 | 0.5300 | 0.5124 | 13,736,200 |
09 Nov 2023 | 0.5300 | 0.5350 | 0.5250 | 0.5300 | 0.5124 | 11,665,000 |
08 Nov 2023 | 0.5350 | 0.5400 | 0.5300 | 0.5300 | 0.5124 | 9,261,500 |
07 Nov 2023 | 0.5400 | 0.5450 | 0.5350 | 0.5350 | 0.5173 | 10,371,000 |
06 Nov 2023 | 0.5400 | 0.5450 | 0.5350 | 0.5450 | 0.5270 | 16,111,000 |
03 Nov 2023 | 0.5400 | 0.5500 | 0.5350 | 0.5350 | 0.5173 | 38,397,200 |
02 Nov 2023 | 0.5450 | 0.5450 | 0.5300 | 0.5400 | 0.5221 | 20,895,400 |
01 Nov 2023 | 0.5400 | 0.5450 | 0.5350 | 0.5450 | 0.5270 | 12,098,200 |
31 Oct 2023 | 0.5450 | 0.5450 | 0.5350 | 0.5400 | 0.5221 | 19,475,400 |
30 Oct 2023 | 0.5400 | 0.5450 | 0.5400 | 0.5400 | 0.5221 | 6,712,700 |
27 Oct 2023 | 0.5300 | 0.5400 | 0.5300 | 0.5350 | 0.5173 | 11,723,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |