Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 0.1400 | 0.1400 | 0.1350 | 0.1370 | 0.1370 | 2,833,200 |
25 Apr 2024 | 0.1420 | 0.1420 | 0.1370 | 0.1410 | 0.1410 | 3,586,000 |
24 Apr 2024 | 0.1370 | 0.1430 | 0.1370 | 0.1430 | 0.1430 | 4,670,300 |
23 Apr 2024 | 0.1310 | 0.1370 | 0.1310 | 0.1360 | 0.1360 | 4,382,600 |
22 Apr 2024 | 0.1330 | 0.1340 | 0.1300 | 0.1300 | 0.1300 | 2,439,900 |
19 Apr 2024 | 0.1340 | 0.1350 | 0.1300 | 0.1330 | 0.1330 | 2,140,600 |
18 Apr 2024 | 0.1380 | 0.1400 | 0.1340 | 0.1340 | 0.1340 | 6,764,500 |
17 Apr 2024 | 0.1400 | 0.1440 | 0.1380 | 0.1390 | 0.1390 | 2,984,200 |
16 Apr 2024 | 0.1430 | 0.1430 | 0.1370 | 0.1400 | 0.1400 | 4,594,200 |
15 Apr 2024 | 0.1460 | 0.1460 | 0.1430 | 0.1440 | 0.1440 | 886,200 |
12 Apr 2024 | 0.1410 | 0.1480 | 0.1410 | 0.1480 | 0.1480 | 6,062,800 |
11 Apr 2024 | 0.1390 | 0.1400 | 0.1350 | 0.1400 | 0.1400 | 6,714,800 |
09 Apr 2024 | 0.1420 | 0.1480 | 0.1400 | 0.1420 | 0.1420 | 4,755,400 |
08 Apr 2024 | 0.1540 | 0.1540 | 0.1430 | 0.1430 | 0.1430 | 6,204,700 |
05 Apr 2024 | 0.1560 | 0.1570 | 0.1510 | 0.1520 | 0.1520 | 6,770,600 |
04 Apr 2024 | 0.1580 | 0.1630 | 0.1550 | 0.1560 | 0.1560 | 7,505,300 |
03 Apr 2024 | 0.1540 | 0.1590 | 0.1530 | 0.1560 | 0.1560 | 6,489,800 |
02 Apr 2024 | 0.1580 | 0.1580 | 0.1520 | 0.1560 | 0.1560 | 10,761,900 |
01 Apr 2024 | 0.1540 | 0.1610 | 0.1540 | 0.1590 | 0.1590 | 14,387,000 |
28 Mar 2024 | 0.1490 | 0.1540 | 0.1470 | 0.1520 | 0.1520 | 10,044,600 |
27 Mar 2024 | 0.1420 | 0.1520 | 0.1410 | 0.1490 | 0.1490 | 15,209,400 |
26 Mar 2024 | 0.1360 | 0.1440 | 0.1360 | 0.1410 | 0.1410 | 15,186,700 |
25 Mar 2024 | 0.1320 | 0.1400 | 0.1290 | 0.1390 | 0.1390 | 13,932,600 |
22 Mar 2024 | 0.1320 | 0.1340 | 0.1310 | 0.1320 | 0.1320 | 10,048,800 |
21 Mar 2024 | 0.1270 | 0.1330 | 0.1260 | 0.1310 | 0.1310 | 16,950,000 |
20 Mar 2024 | 0.1240 | 0.1250 | 0.1220 | 0.1230 | 0.1230 | 3,680,800 |
19 Mar 2024 | 0.1240 | 0.1250 | 0.1220 | 0.1230 | 0.1230 | 3,147,200 |
18 Mar 2024 | 0.1270 | 0.1280 | 0.1220 | 0.1230 | 0.1230 | 13,154,500 |
15 Mar 2024 | 0.1340 | 0.1350 | 0.1260 | 0.1260 | 0.1260 | 33,707,100 |
14 Mar 2024 | 0.1380 | 0.1420 | 0.1330 | 0.1340 | 0.1340 | 11,355,400 |
13 Mar 2024 | 0.1340 | 0.1410 | 0.1320 | 0.1390 | 0.1390 | 6,993,800 |
12 Mar 2024 | 0.1360 | 0.1380 | 0.1300 | 0.1340 | 0.1340 | 7,535,900 |
11 Mar 2024 | 0.1360 | 0.1410 | 0.1350 | 0.1360 | 0.1360 | 9,881,800 |
08 Mar 2024 | 0.1300 | 0.1380 | 0.1300 | 0.1360 | 0.1360 | 12,479,100 |
07 Mar 2024 | 0.1250 | 0.1300 | 0.1250 | 0.1270 | 0.1270 | 6,511,300 |
06 Mar 2024 | 0.1250 | 0.1270 | 0.1240 | 0.1250 | 0.1250 | 3,069,500 |
05 Mar 2024 | 0.1250 | 0.1270 | 0.1240 | 0.1250 | 0.1250 | 3,392,900 |
04 Mar 2024 | 0.1280 | 0.1300 | 0.1250 | 0.1260 | 0.1260 | 3,081,900 |
01 Mar 2024 | 0.1260 | 0.1330 | 0.1250 | 0.1270 | 0.1270 | 8,465,200 |
29 Feb 2024 | 0.1280 | 0.1290 | 0.1240 | 0.1250 | 0.1250 | 8,579,100 |
28 Feb 2024 | 0.1280 | 0.1310 | 0.1270 | 0.1280 | 0.1280 | 5,079,100 |
27 Feb 2024 | 0.1310 | 0.1320 | 0.1280 | 0.1290 | 0.1290 | 3,845,000 |
26 Feb 2024 | 0.1290 | 0.1350 | 0.1290 | 0.1310 | 0.1310 | 8,447,000 |
23 Feb 2024 | 0.1310 | 0.1320 | 0.1250 | 0.1280 | 0.1280 | 6,376,300 |
22 Feb 2024 | 0.1300 | 0.1450 | 0.1280 | 0.1300 | 0.1300 | 24,470,800 |
21 Feb 2024 | 0.1260 | 0.1280 | 0.1230 | 0.1240 | 0.1240 | 16,629,200 |
20 Feb 2024 | 0.1350 | 0.1350 | 0.1260 | 0.1270 | 0.1270 | 17,178,400 |
19 Feb 2024 | 0.1480 | 0.1480 | 0.1340 | 0.1350 | 0.1350 | 21,338,100 |
16 Feb 2024 | 0.1490 | 0.1550 | 0.1420 | 0.1480 | 0.1480 | 22,542,900 |
15 Feb 2024 | 0.1840 | 0.1840 | 0.1440 | 0.1510 | 0.1510 | 39,059,900 |
14 Feb 2024 | 0.2500 | 0.2550 | 0.2450 | 0.2500 | 0.2500 | 1,435,600 |
13 Feb 2024 | 0.2550 | 0.2600 | 0.2450 | 0.2550 | 0.2550 | 1,226,700 |
09 Feb 2024 | 0.2500 | 0.2550 | 0.2450 | 0.2500 | 0.2500 | 486,300 |
08 Feb 2024 | 0.2600 | 0.2650 | 0.2400 | 0.2500 | 0.2500 | 5,150,200 |
07 Feb 2024 | 0.2650 | 0.2650 | 0.2600 | 0.2650 | 0.2650 | 398,900 |
06 Feb 2024 | 0.2650 | 0.2750 | 0.2600 | 0.2600 | 0.2600 | 4,801,800 |
05 Feb 2024 | 0.2750 | 0.2750 | 0.2600 | 0.2700 | 0.2700 | 919,400 |
02 Feb 2024 | 0.2650 | 0.2800 | 0.2650 | 0.2750 | 0.2750 | 2,894,200 |
01 Feb 2024 | 0.2750 | 0.2750 | 0.2600 | 0.2600 | 0.2600 | 1,464,500 |
31 Jan 2024 | 0.2850 | 0.2850 | 0.2400 | 0.2800 | 0.2800 | 13,374,100 |
30 Jan 2024 | 0.3200 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 1,126,800 |
29 Jan 2024 | 0.3150 | 0.3200 | 0.3150 | 0.3150 | 0.3150 | 1,059,000 |
26 Jan 2024 | 0.3300 | 0.3350 | 0.3100 | 0.3150 | 0.3150 | 2,643,100 |
25 Jan 2024 | 0.3250 | 0.3300 | 0.3250 | 0.3300 | 0.3300 | 1,007,600 |
24 Jan 2024 | 0.3350 | 0.3400 | 0.3250 | 0.3300 | 0.3300 | 1,886,700 |
23 Jan 2024 | 0.3350 | 0.3450 | 0.3300 | 0.3400 | 0.3400 | 1,357,200 |
22 Jan 2024 | 0.3350 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 371,700 |
19 Jan 2024 | 0.3350 | 0.3400 | 0.3250 | 0.3300 | 0.3300 | 2,958,700 |
18 Jan 2024 | 0.3400 | 0.3400 | 0.3300 | 0.3350 | 0.3350 | 2,828,800 |
17 Jan 2024 | 0.3450 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 1,335,200 |
16 Jan 2024 | 0.3650 | 0.3650 | 0.3500 | 0.3500 | 0.3500 | 1,917,100 |
15 Jan 2024 | 0.3650 | 0.3750 | 0.3650 | 0.3700 | 0.3700 | 1,808,400 |
12 Jan 2024 | 0.3500 | 0.3650 | 0.3450 | 0.3650 | 0.3650 | 2,078,900 |
11 Jan 2024 | 0.3450 | 0.3550 | 0.3450 | 0.3500 | 0.3500 | 774,500 |
10 Jan 2024 | 0.3450 | 0.3450 | 0.3400 | 0.3400 | 0.3400 | 369,500 |
09 Jan 2024 | 0.3300 | 0.3450 | 0.3250 | 0.3450 | 0.3450 | 1,548,800 |
08 Jan 2024 | 0.3350 | 0.3350 | 0.3250 | 0.3250 | 0.3250 | 2,220,200 |
05 Jan 2024 | 0.3300 | 0.3500 | 0.3300 | 0.3400 | 0.3400 | 3,283,600 |
04 Jan 2024 | 0.3700 | 0.3750 | 0.3400 | 0.3400 | 0.3400 | 4,358,700 |
03 Jan 2024 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 529,100 |
02 Jan 2024 | 0.3750 | 0.3800 | 0.3700 | 0.3750 | 0.3750 | 1,606,300 |
29 Dec 2023 | 0.3800 | 0.3850 | 0.3700 | 0.3750 | 0.3750 | 2,830,000 |
28 Dec 2023 | 0.3800 | 0.3800 | 0.3700 | 0.3800 | 0.3800 | 2,864,700 |
27 Dec 2023 | 0.3500 | 0.3750 | 0.3500 | 0.3750 | 0.3750 | 5,894,100 |
26 Dec 2023 | 0.3450 | 0.3550 | 0.3400 | 0.3450 | 0.3450 | 1,963,600 |
22 Dec 2023 | 0.3500 | 0.3500 | 0.3450 | 0.3450 | 0.3450 | 1,403,400 |
21 Dec 2023 | 0.3400 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 3,890,400 |
20 Dec 2023 | 0.3400 | 0.3450 | 0.3350 | 0.3450 | 0.3450 | 3,120,600 |
19 Dec 2023 | 0.3400 | 0.3400 | 0.3250 | 0.3400 | 0.3400 | 3,462,300 |
18 Dec 2023 | 0.3400 | 0.3400 | 0.3200 | 0.3400 | 0.3400 | 3,466,100 |
15 Dec 2023 | 0.3250 | 0.3450 | 0.3250 | 0.3350 | 0.3350 | 8,117,400 |
14 Dec 2023 | 0.3000 | 0.3250 | 0.3000 | 0.3200 | 0.3200 | 5,482,200 |
13 Dec 2023 | 0.2850 | 0.2850 | 0.2750 | 0.2850 | 0.2850 | 1,299,000 |
12 Dec 2023 | 0.2800 | 0.2850 | 0.2800 | 0.2850 | 0.2850 | 1,240,100 |
11 Dec 2023 | 0.2800 | 0.2850 | 0.2750 | 0.2850 | 0.2850 | 1,174,100 |
08 Dec 2023 | 0.2750 | 0.2800 | 0.2650 | 0.2800 | 0.2800 | 2,371,800 |
07 Dec 2023 | 0.2800 | 0.2900 | 0.2750 | 0.2750 | 0.2750 | 2,304,400 |
06 Dec 2023 | 0.2800 | 0.2900 | 0.2750 | 0.2800 | 0.2800 | 5,115,500 |
05 Dec 2023 | 0.2800 | 0.2800 | 0.2700 | 0.2750 | 0.2750 | 1,038,100 |
04 Dec 2023 | 0.2650 | 0.2800 | 0.2650 | 0.2800 | 0.2800 | 2,361,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |