Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 0.1680 | 0.1700 | 0.1600 | 0.1680 | 0.1680 | 322,859,061 |
25 Apr 2024 | 0.1680 | 0.1750 | 0.1650 | 0.1700 | 0.1700 | 136,328,976 |
24 Apr 2024 | 0.1630 | 0.1770 | 0.1560 | 0.1700 | 0.1700 | 682,431,630 |
23 Apr 2024 | 0.1600 | 0.1700 | 0.1550 | 0.1660 | 0.1660 | 725,440,509 |
22 Apr 2024 | 0.2250 | 0.2300 | 0.1800 | 0.1940 | 0.1940 | 276,054,617 |
19 Apr 2024 | 0.2150 | 0.2500 | 0.2100 | 0.2250 | 0.2250 | 377,341,563 |
18 Apr 2024 | 0.2100 | 0.2300 | 0.2040 | 0.2150 | 0.2150 | 121,572,841 |
17 Apr 2024 | 0.2300 | 0.2400 | 0.1900 | 0.2100 | 0.2100 | 164,560,652 |
16 Apr 2024 | 0.2350 | 0.2510 | 0.2000 | 0.2100 | 0.2100 | 603,401,598 |
15 Apr 2024 | 0.3400 | 0.3500 | 0.2400 | 0.2510 | 0.2510 | 630,727,438 |
12 Apr 2024 | 0.3200 | 0.3300 | 0.3000 | 0.3150 | 0.3150 | 73,859,316 |
11 Apr 2024 | 0.3450 | 0.3500 | 0.3030 | 0.3200 | 0.3200 | 214,178,980 |
10 Apr 2024 | 0.3550 | 0.3600 | 0.3400 | 0.3500 | 0.3500 | 69,320,237 |
09 Apr 2024 | 0.3350 | 0.3700 | 0.3200 | 0.3600 | 0.3600 | 211,377,486 |
08 Apr 2024 | 0.3500 | 0.3600 | 0.3200 | 0.3350 | 0.3350 | 91,627,977 |
05 Apr 2024 | 0.3550 | 0.3600 | 0.3300 | 0.3500 | 0.3500 | 128,152,372 |
04 Apr 2024 | 0.3450 | 0.3600 | 0.3290 | 0.3550 | 0.3550 | 237,630,828 |
03 Apr 2024 | 0.3900 | 0.4000 | 0.3200 | 0.3400 | 0.3400 | 484,893,123 |
02 Apr 2024 | 0.3050 | 0.4400 | 0.2880 | 0.3800 | 0.3800 | 1,023,167,543 |
28 Mar 2024 | 0.2580 | 0.2700 | 0.2500 | 0.2610 | 0.2610 | 119,615,209 |
27 Mar 2024 | 0.2800 | 0.2900 | 0.2600 | 0.2800 | 0.2800 | 100,161,156 |
26 Mar 2024 | 0.2850 | 0.2900 | 0.2700 | 0.2800 | 0.2800 | 79,950,656 |
25 Mar 2024 | 0.2800 | 0.3000 | 0.2670 | 0.2850 | 0.2850 | 158,990,142 |
22 Mar 2024 | 0.3050 | 0.3100 | 0.2830 | 0.2850 | 0.2850 | 128,280,047 |
21 Mar 2024 | 0.2950 | 0.3200 | 0.2800 | 0.3000 | 0.3000 | 209,354,416 |
20 Mar 2024 | 0.2850 | 0.2960 | 0.2700 | 0.2950 | 0.2950 | 117,237,258 |
19 Mar 2024 | 0.3050 | 0.3100 | 0.2600 | 0.2850 | 0.2850 | 240,996,971 |
18 Mar 2024 | 0.3450 | 0.3500 | 0.3020 | 0.3060 | 0.3060 | 149,661,315 |
15 Mar 2024 | 0.3200 | 0.3800 | 0.3100 | 0.3450 | 0.3450 | 450,396,152 |
14 Mar 2024 | 0.2850 | 0.3500 | 0.2800 | 0.3200 | 0.3200 | 270,757,239 |
13 Mar 2024 | 0.2850 | 0.2900 | 0.2800 | 0.2850 | 0.2850 | 47,278,336 |
12 Mar 2024 | 0.2850 | 0.2900 | 0.2700 | 0.2850 | 0.2850 | 76,182,817 |
11 Mar 2024 | 0.2900 | 0.3100 | 0.2800 | 0.3000 | 0.3000 | 89,759,118 |
08 Mar 2024 | 0.2850 | 0.2900 | 0.2700 | 0.2850 | 0.2850 | 55,285,047 |
07 Mar 2024 | 0.2850 | 0.2920 | 0.2730 | 0.2850 | 0.2850 | 184,703,171 |
06 Mar 2024 | 0.2950 | 0.3000 | 0.2790 | 0.2830 | 0.2830 | 144,835,843 |
05 Mar 2024 | 0.2800 | 0.3100 | 0.2800 | 0.2950 | 0.2950 | 160,906,482 |
04 Mar 2024 | 0.2800 | 0.2900 | 0.2700 | 0.2860 | 0.2860 | 112,767,704 |
01 Mar 2024 | 0.2850 | 0.2900 | 0.2700 | 0.2800 | 0.2800 | 70,257,713 |
29 Feb 2024 | 0.2900 | 0.3100 | 0.2730 | 0.2960 | 0.2960 | 111,653,770 |
28 Feb 2024 | 0.3300 | 0.3500 | 0.2800 | 0.2900 | 0.2900 | 151,214,640 |
27 Feb 2024 | 0.3150 | 0.3200 | 0.3000 | 0.3100 | 0.3100 | 103,465,183 |
26 Feb 2024 | 0.3100 | 0.3200 | 0.2800 | 0.3150 | 0.3150 | 115,663,934 |
23 Feb 2024 | 0.3300 | 0.3300 | 0.2900 | 0.3100 | 0.3100 | 136,612,937 |
22 Feb 2024 | 0.3700 | 0.3800 | 0.3100 | 0.3200 | 0.3200 | 531,047,558 |
21 Feb 2024 | 0.2750 | 0.3900 | 0.2700 | 0.3550 | 0.3550 | 182,534,003 |
20 Feb 2024 | 0.2800 | 0.2900 | 0.2700 | 0.2750 | 0.2750 | 64,804,160 |
19 Feb 2024 | 0.2800 | 0.3000 | 0.2600 | 0.2700 | 0.2700 | 117,516,239 |
16 Feb 2024 | 0.2550 | 0.2700 | 0.2410 | 0.2650 | 0.2650 | 97,286,798 |
15 Feb 2024 | 0.2700 | 0.2800 | 0.2500 | 0.2550 | 0.2550 | 99,575,783 |
14 Feb 2024 | 0.2430 | 0.3000 | 0.2350 | 0.2700 | 0.2700 | 418,604,688 |
13 Feb 2024 | 0.2430 | 0.2500 | 0.2350 | 0.2430 | 0.2430 | 42,559,420 |
12 Feb 2024 | 0.2400 | 0.2450 | 0.2300 | 0.2380 | 0.2380 | 51,171,086 |
09 Feb 2024 | 0.2380 | 0.2450 | 0.2300 | 0.2380 | 0.2380 | 36,796,088 |
08 Feb 2024 | 0.2400 | 0.2450 | 0.2300 | 0.2380 | 0.2380 | 50,544,797 |
07 Feb 2024 | 0.2380 | 0.2450 | 0.2300 | 0.2400 | 0.2400 | 46,247,868 |
06 Feb 2024 | 0.2400 | 0.2400 | 0.2300 | 0.2400 | 0.2400 | 72,264,561 |
05 Feb 2024 | 0.2450 | 0.2500 | 0.2350 | 0.2400 | 0.2400 | 85,088,245 |
02 Feb 2024 | 0.2450 | 0.2500 | 0.2400 | 0.2450 | 0.2450 | 15,495,990 |
01 Feb 2024 | 0.2450 | 0.2500 | 0.2400 | 0.2450 | 0.2450 | 21,926,507 |
31 Jan 2024 | 0.2450 | 0.2500 | 0.2400 | 0.2440 | 0.2440 | 45,097,022 |
30 Jan 2024 | 0.2430 | 0.2500 | 0.2350 | 0.2450 | 0.2450 | 133,619,436 |
29 Jan 2024 | 0.2430 | 0.2500 | 0.2310 | 0.2350 | 0.2350 | 46,955,394 |
26 Jan 2024 | 0.2430 | 0.2500 | 0.2350 | 0.2430 | 0.2430 | 15,310,052 |
25 Jan 2024 | 0.2430 | 0.2500 | 0.2350 | 0.2430 | 0.2430 | 18,073,276 |
24 Jan 2024 | 0.2430 | 0.2500 | 0.2370 | 0.2500 | 0.2500 | 11,384,049 |
23 Jan 2024 | 0.2430 | 0.2500 | 0.2350 | 0.2430 | 0.2430 | 32,928,648 |
22 Jan 2024 | 0.2430 | 0.2500 | 0.2350 | 0.2430 | 0.2430 | 1,453,789 |
19 Jan 2024 | 0.2430 | 0.2500 | 0.2350 | 0.2430 | 0.2430 | 8,823,817 |
18 Jan 2024 | 0.2430 | 0.2500 | 0.2350 | 0.2430 | 0.2430 | 8,460,902 |
17 Jan 2024 | 0.2400 | 0.2500 | 0.2350 | 0.2430 | 0.2430 | 19,499,896 |
16 Jan 2024 | 0.2450 | 0.2500 | 0.2300 | 0.2400 | 0.2400 | 14,869,826 |
15 Jan 2024 | 0.2400 | 0.2500 | 0.2250 | 0.2450 | 0.2450 | 34,369,782 |
12 Jan 2024 | 0.2450 | 0.2500 | 0.2230 | 0.2280 | 0.2280 | 75,884,836 |
11 Jan 2024 | 0.2500 | 0.2600 | 0.2400 | 0.2400 | 0.2400 | 26,632,693 |
10 Jan 2024 | 0.2500 | 0.2600 | 0.2400 | 0.2400 | 0.2400 | 31,916,459 |
09 Jan 2024 | 0.2500 | 0.2600 | 0.2400 | 0.2400 | 0.2400 | 37,129,682 |
08 Jan 2024 | 0.2500 | 0.2570 | 0.2400 | 0.2500 | 0.2500 | 43,793,132 |
05 Jan 2024 | 0.2600 | 0.2800 | 0.2400 | 0.2500 | 0.2500 | 37,879,679 |
04 Jan 2024 | 0.2400 | 0.2600 | 0.2300 | 0.2600 | 0.2600 | 115,152,243 |
03 Jan 2024 | 0.2400 | 0.2500 | 0.2300 | 0.2400 | 0.2400 | 61,274,371 |
02 Jan 2024 | 0.2400 | 0.2500 | 0.2300 | 0.2400 | 0.2400 | 38,563,397 |
29 Dec 2023 | 0.2400 | 0.2500 | 0.2300 | 0.2400 | 0.2400 | 3,773,345 |
28 Dec 2023 | 0.2400 | 0.2500 | 0.2300 | 0.2400 | 0.2400 | 19,623,443 |
27 Dec 2023 | 0.2400 | 0.2470 | 0.2360 | 0.2400 | 0.2400 | 14,744,824 |
22 Dec 2023 | 0.2450 | 0.2500 | 0.2300 | 0.2400 | 0.2400 | 16,297,468 |
21 Dec 2023 | 0.2450 | 0.2550 | 0.2300 | 0.2450 | 0.2450 | 51,714,858 |
20 Dec 2023 | 0.2500 | 0.2550 | 0.2400 | 0.2450 | 0.2450 | 20,394,838 |
19 Dec 2023 | 0.2500 | 0.2600 | 0.2400 | 0.2500 | 0.2500 | 7,995,379 |
18 Dec 2023 | 0.2500 | 0.2600 | 0.2400 | 0.2500 | 0.2500 | 15,700,454 |
15 Dec 2023 | 0.2450 | 0.2600 | 0.2400 | 0.2500 | 0.2500 | 40,464,483 |
14 Dec 2023 | 0.2450 | 0.2500 | 0.2400 | 0.2450 | 0.2450 | 14,587,168 |
13 Dec 2023 | 0.2500 | 0.2600 | 0.2400 | 0.2400 | 0.2400 | 34,686,369 |
12 Dec 2023 | 0.2500 | 0.2600 | 0.2400 | 0.2500 | 0.2500 | 17,521,495 |
11 Dec 2023 | 0.2500 | 0.2600 | 0.2480 | 0.2500 | 0.2500 | 5,744,319 |
08 Dec 2023 | 0.2450 | 0.2600 | 0.2320 | 0.2500 | 0.2500 | 59,474,611 |
07 Dec 2023 | 0.2450 | 0.2580 | 0.2300 | 0.2450 | 0.2450 | 51,971,536 |
06 Dec 2023 | 0.2450 | 0.2500 | 0.2400 | 0.2450 | 0.2450 | 42,808,730 |
05 Dec 2023 | 0.2600 | 0.2700 | 0.2300 | 0.2550 | 0.2550 | 17,505,133 |
04 Dec 2023 | 0.2700 | 0.2900 | 0.2500 | 0.2550 | 0.2550 | 61,217,742 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |