Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Mar 2024 | 0.025665 | 0.026529 | 0.025183 | 0.025229 | 0.025229 | 25,286 |
28 Mar 2024 | 0.028472 | 0.028797 | 0.024318 | 0.025677 | 0.025677 | 34,091 |
27 Mar 2024 | 0.028316 | 0.029465 | 0.027774 | 0.028429 | 0.028429 | 30,932 |
26 Mar 2024 | 0.030052 | 0.030890 | 0.027861 | 0.028334 | 0.028334 | 33,798 |
25 Mar 2024 | 0.031799 | 0.033850 | 0.027073 | 0.029866 | 0.029866 | 30,163 |
24 Mar 2024 | 0.029658 | 0.033796 | 0.028641 | 0.031723 | 0.031723 | 40,284 |
23 Mar 2024 | 0.030601 | 0.032277 | 0.029593 | 0.029631 | 0.029631 | 36,693 |
22 Mar 2024 | 0.030704 | 0.033186 | 0.030002 | 0.030407 | 0.030407 | 35,970 |
21 Mar 2024 | 0.027731 | 0.038288 | 0.026640 | 0.030704 | 0.030704 | 43,711 |
20 Mar 2024 | 0.031890 | 0.032138 | 0.027506 | 0.027684 | 0.027684 | 37,640 |
19 Mar 2024 | 0.035872 | 0.036793 | 0.028338 | 0.031890 | 0.031890 | 26,821 |
18 Mar 2024 | 0.032663 | 0.036302 | 0.031679 | 0.035872 | 0.035872 | 22,813 |
17 Mar 2024 | 0.028201 | 0.032881 | 0.028099 | 0.032663 | 0.032663 | 30,773 |
16 Mar 2024 | 0.028648 | 0.029136 | 0.027971 | 0.028201 | 0.028201 | 44,631 |
15 Mar 2024 | 0.031570 | 0.032451 | 0.028235 | 0.028709 | 0.028709 | 35,150 |
14 Mar 2024 | 0.030042 | 0.043460 | 0.028061 | 0.031428 | 0.031428 | 49,638 |
13 Mar 2024 | 0.027793 | 0.030199 | 0.027396 | 0.030045 | 0.030045 | 41,482 |
12 Mar 2024 | 0.027817 | 0.027988 | 0.027071 | 0.027761 | 0.027761 | 42,800 |
11 Mar 2024 | 0.027912 | 0.027992 | 0.027616 | 0.027817 | 0.027817 | 54,961 |
10 Mar 2024 | 0.027862 | 0.028537 | 0.027692 | 0.027911 | 0.027911 | 51,616 |
09 Mar 2024 | 0.028576 | 0.028792 | 0.027574 | 0.027842 | 0.027842 | 51,543 |
08 Mar 2024 | 0.027524 | 0.028829 | 0.027303 | 0.028576 | 0.028576 | 44,523 |
07 Mar 2024 | 0.029544 | 0.029982 | 0.027403 | 0.027550 | 0.027550 | 24,745 |
06 Mar 2024 | 0.027997 | 0.030424 | 0.027387 | 0.029544 | 0.029544 | 26,492 |
05 Mar 2024 | 0.028213 | 0.029665 | 0.027393 | 0.027997 | 0.027997 | 28,960 |
04 Mar 2024 | 0.026995 | 0.028321 | 0.026890 | 0.028211 | 0.028211 | 40,901 |
03 Mar 2024 | 0.028327 | 0.028686 | 0.026789 | 0.026789 | 0.026789 | 22,957 |
02 Mar 2024 | 0.026996 | 0.028707 | 0.026876 | 0.028224 | 0.028224 | 36,766 |
01 Mar 2024 | 0.027130 | 0.027273 | 0.026866 | 0.026996 | 0.026996 | 42,287 |
29 Feb 2024 | 0.026987 | 0.027385 | 0.026774 | 0.027161 | 0.027161 | 51,013 |
28 Feb 2024 | 0.026925 | 0.027362 | 0.026789 | 0.026968 | 0.026968 | 50,843 |
27 Feb 2024 | 0.027333 | 0.027407 | 0.026627 | 0.026992 | 0.026992 | 49,491 |
26 Feb 2024 | 0.027172 | 0.029529 | 0.026981 | 0.027361 | 0.027361 | 48,446 |
25 Feb 2024 | 0.027725 | 0.027904 | 0.027096 | 0.027108 | 0.027108 | 36,863 |
24 Feb 2024 | 0.027754 | 0.027904 | 0.027584 | 0.027783 | 0.027783 | 31,165 |
23 Feb 2024 | 0.027796 | 0.027927 | 0.027612 | 0.027753 | 0.027753 | 26,526 |
22 Feb 2024 | 0.027970 | 0.028059 | 0.027675 | 0.027764 | 0.027764 | 38,954 |
21 Feb 2024 | 0.027855 | 0.028074 | 0.027720 | 0.027962 | 0.027962 | 42,655 |
20 Feb 2024 | 0.027807 | 0.028072 | 0.027731 | 0.027826 | 0.027826 | 51,290 |
19 Feb 2024 | 0.027830 | 0.028126 | 0.026995 | 0.027839 | 0.027839 | 42,669 |
18 Feb 2024 | 0.028147 | 0.028252 | 0.027089 | 0.027971 | 0.027971 | 40,314 |
17 Feb 2024 | 0.028073 | 0.028382 | 0.028025 | 0.028116 | 0.028116 | 52,084 |
16 Feb 2024 | 0.028365 | 0.028473 | 0.027829 | 0.028067 | 0.028067 | 49,283 |
15 Feb 2024 | 0.028168 | 0.028460 | 0.028051 | 0.028356 | 0.028356 | 43,447 |
14 Feb 2024 | 0.027628 | 0.028564 | 0.027182 | 0.028174 | 0.028174 | 37,460 |
13 Feb 2024 | 0.027589 | 0.028170 | 0.027240 | 0.027630 | 0.027630 | 27,991 |
12 Feb 2024 | 0.028209 | 0.034029 | 0.027086 | 0.027593 | 0.027593 | 51,832 |
11 Feb 2024 | 0.027042 | 0.028222 | 0.026894 | 0.028202 | 0.028202 | 43,515 |
10 Feb 2024 | 0.026802 | 0.027721 | 0.026651 | 0.027130 | 0.027130 | 49,089 |
09 Feb 2024 | 0.026379 | 0.026918 | 0.026300 | 0.026789 | 0.026789 | 50,846 |
08 Feb 2024 | 0.026158 | 0.026410 | 0.026045 | 0.026355 | 0.026355 | 51,041 |
07 Feb 2024 | 0.027271 | 0.027559 | 0.025690 | 0.026144 | 0.026144 | 45,631 |
06 Feb 2024 | 0.027020 | 0.027328 | 0.026546 | 0.027269 | 0.027269 | 40,768 |
05 Feb 2024 | 0.027247 | 0.027286 | 0.026454 | 0.027058 | 0.027058 | 44,439 |
04 Feb 2024 | 0.027999 | 0.028047 | 0.026886 | 0.027088 | 0.027088 | 35,739 |
03 Feb 2024 | 0.026946 | 0.028028 | 0.026886 | 0.028008 | 0.028008 | 34,438 |
02 Feb 2024 | 0.027030 | 0.028056 | 0.026534 | 0.026899 | 0.026899 | 40,251 |
01 Feb 2024 | 0.026445 | 0.027502 | 0.026333 | 0.026982 | 0.026982 | 42,318 |
31 Jan 2024 | 0.026193 | 0.026528 | 0.026115 | 0.026434 | 0.026434 | 50,586 |
30 Jan 2024 | 0.026008 | 0.026346 | 0.025867 | 0.026286 | 0.026286 | 44,573 |
29 Jan 2024 | 0.026518 | 0.038137 | 0.024968 | 0.026001 | 0.026001 | 56,472 |
28 Jan 2024 | 0.025506 | 0.026842 | 0.025504 | 0.026530 | 0.026530 | 31,059 |
27 Jan 2024 | 0.027138 | 0.027236 | 0.025399 | 0.025504 | 0.025504 | 47,831 |
26 Jan 2024 | 0.027623 | 0.027767 | 0.027080 | 0.027153 | 0.027153 | 47,778 |
25 Jan 2024 | 0.029417 | 0.031232 | 0.027366 | 0.027612 | 0.027612 | 31,081 |
24 Jan 2024 | 0.027719 | 0.030367 | 0.027406 | 0.029376 | 0.029376 | 28,503 |
23 Jan 2024 | 0.029115 | 0.029208 | 0.027406 | 0.027706 | 0.027706 | 43,052 |
22 Jan 2024 | 0.031370 | 0.031423 | 0.027836 | 0.029100 | 0.029100 | 33,871 |
21 Jan 2024 | 0.029574 | 0.032760 | 0.029510 | 0.031349 | 0.031349 | 43,145 |
20 Jan 2024 | 0.029092 | 0.029764 | 0.028556 | 0.029608 | 0.029608 | 48,420 |
19 Jan 2024 | 0.028807 | 0.030346 | 0.028295 | 0.029143 | 0.029143 | 35,594 |
18 Jan 2024 | 0.029749 | 0.029841 | 0.028448 | 0.028886 | 0.028886 | 36,294 |
17 Jan 2024 | 0.031526 | 0.037947 | 0.029554 | 0.029674 | 0.029674 | 39,077 |
16 Jan 2024 | 0.029721 | 0.031932 | 0.029440 | 0.031521 | 0.031521 | 42,138 |
15 Jan 2024 | 0.028076 | 0.030653 | 0.027961 | 0.029628 | 0.029628 | 39,181 |
14 Jan 2024 | 0.028190 | 0.028303 | 0.027905 | 0.028072 | 0.028072 | 38,672 |
13 Jan 2024 | 0.030055 | 0.030131 | 0.027500 | 0.028206 | 0.028206 | 38,617 |
12 Jan 2024 | 0.032878 | 0.033016 | 0.029729 | 0.030054 | 0.030054 | 43,714 |
11 Jan 2024 | 0.030548 | 0.032996 | 0.030347 | 0.032943 | 0.032943 | 43,307 |
10 Jan 2024 | 0.028943 | 0.032182 | 0.028421 | 0.030489 | 0.030489 | 35,900 |
09 Jan 2024 | 0.027798 | 0.029527 | 0.027185 | 0.028944 | 0.028944 | 32,362 |
08 Jan 2024 | 0.031363 | 0.031436 | 0.025778 | 0.027795 | 0.027795 | 38,124 |
07 Jan 2024 | 0.033990 | 0.043738 | 0.031173 | 0.031173 | 0.031173 | 44,038 |
06 Jan 2024 | 0.033663 | 0.034063 | 0.032854 | 0.033992 | 0.033992 | 34,411 |
05 Jan 2024 | 0.031638 | 0.033846 | 0.031357 | 0.033528 | 0.033528 | 36,321 |
04 Jan 2024 | 0.030841 | 0.032372 | 0.030811 | 0.031726 | 0.031726 | 31,243 |
03 Jan 2024 | 0.029122 | 0.032175 | 0.027511 | 0.030856 | 0.030856 | 36,847 |
02 Jan 2024 | 0.029413 | 0.029723 | 0.028243 | 0.029079 | 0.029079 | 37,321 |
01 Jan 2024 | 0.030944 | 0.031710 | 0.028180 | 0.029395 | 0.029395 | 28,991 |
31 Dec 2023 | 0.031562 | 0.031902 | 0.027619 | 0.030902 | 0.030902 | 32,133 |
30 Dec 2023 | 0.029174 | 0.053664 | 0.028810 | 0.031392 | 0.031392 | 130,217 |
29 Dec 2023 | 0.031665 | 0.031787 | 0.029061 | 0.029156 | 0.029156 | 37,611 |
28 Dec 2023 | 0.032428 | 0.032950 | 0.031036 | 0.031666 | 0.031666 | 35,656 |
27 Dec 2023 | 0.030240 | 0.032541 | 0.030049 | 0.032446 | 0.032446 | 30,768 |
26 Dec 2023 | 0.027932 | 0.035133 | 0.027338 | 0.030242 | 0.030242 | 32,835 |
25 Dec 2023 | 0.027881 | 0.028183 | 0.026096 | 0.027353 | 0.027353 | 25,955 |
24 Dec 2023 | 0.027374 | 0.030275 | 0.026085 | 0.027734 | 0.027734 | 31,724 |
23 Dec 2023 | 0.026592 | 0.027898 | 0.025919 | 0.027395 | 0.027395 | 38,432 |
22 Dec 2023 | 0.029033 | 0.029500 | 0.025857 | 0.026569 | 0.026569 | 37,929 |
21 Dec 2023 | 0.041052 | 0.041743 | 0.026860 | 0.028976 | 0.028976 | 63,898 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |