Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 0.3812 | 0.3812 | 0.3812 | 0.3812 | 0.3812 | - |
25 Apr 2024 | 0.3748 | 0.3748 | 0.3748 | 0.3748 | 0.3748 | - |
24 Apr 2024 | 0.3748 | 0.3748 | 0.3748 | 0.3748 | 0.3748 | - |
23 Apr 2024 | 0.3748 | 0.3748 | 0.3748 | 0.3748 | 0.3748 | - |
22 Apr 2024 | 0.3748 | 0.3748 | 0.3748 | 0.3748 | 0.3748 | - |
19 Apr 2024 | 0.3748 | 0.3748 | 0.3748 | 0.3748 | 0.3748 | - |
18 Apr 2024 | 0.3748 | 0.3748 | 0.3748 | 0.3748 | 0.3748 | - |
17 Apr 2024 | 0.3748 | 0.3748 | 0.3748 | 0.3748 | 0.3748 | - |
16 Apr 2024 | 0.3748 | 0.3748 | 0.3748 | 0.3748 | 0.3748 | - |
15 Apr 2024 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | - |
12 Apr 2024 | 0.3906 | 0.3906 | 0.3906 | 0.3906 | 0.3906 | - |
11 Apr 2024 | 0.3942 | 0.3942 | 0.3942 | 0.3942 | 0.3942 | - |
10 Apr 2024 | 0.3942 | 0.3942 | 0.3942 | 0.3942 | 0.3942 | - |
09 Apr 2024 | 0.3668 | 0.3668 | 0.3668 | 0.3668 | 0.3668 | - |
08 Apr 2024 | 0.3616 | 0.3616 | 0.3616 | 0.3616 | 0.3616 | 1,000 |
05 Apr 2024 | 0.3614 | 0.3614 | 0.3614 | 0.3614 | 0.3614 | - |
04 Apr 2024 | 0.3760 | 0.3760 | 0.3760 | 0.3760 | 0.3760 | - |
03 Apr 2024 | 0.3760 | 0.3760 | 0.3760 | 0.3760 | 0.3760 | - |
02 Apr 2024 | 0.3760 | 0.3760 | 0.3760 | 0.3760 | 0.3760 | - |
28 Mar 2024 | 0.3760 | 0.3760 | 0.3760 | 0.3760 | 0.3760 | - |
27 Mar 2024 | 0.3760 | 0.3760 | 0.3760 | 0.3760 | 0.3760 | - |
26 Mar 2024 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | - |
25 Mar 2024 | 0.3875 | 0.3875 | 0.3875 | 0.3875 | 0.3875 | - |
22 Mar 2024 | 0.3965 | 0.3965 | 0.3965 | 0.3965 | 0.3965 | - |
21 Mar 2024 | 0.3985 | 0.3985 | 0.3985 | 0.3985 | 0.3985 | - |
20 Mar 2024 | 0.3985 | 0.3985 | 0.3985 | 0.3985 | 0.3985 | - |
19 Mar 2024 | 0.3985 | 0.3985 | 0.3985 | 0.3985 | 0.3985 | - |
18 Mar 2024 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | - |
15 Mar 2024 | 0.3815 | 0.3815 | 0.3815 | 0.3815 | 0.3815 | - |
14 Mar 2024 | 0.3815 | 0.3815 | 0.3815 | 0.3815 | 0.3815 | - |
13 Mar 2024 | 0.3815 | 0.3815 | 0.3815 | 0.3815 | 0.3815 | - |
12 Mar 2024 | 0.3815 | 0.3815 | 0.3815 | 0.3815 | 0.3815 | - |
11 Mar 2024 | 0.3815 | 0.3815 | 0.3815 | 0.3815 | 0.3815 | - |
08 Mar 2024 | 0.3820 | 0.3820 | 0.3820 | 0.3820 | 0.3820 | - |
07 Mar 2024 | 0.3820 | 0.3820 | 0.3820 | 0.3820 | 0.3820 | - |
06 Mar 2024 | 0.3855 | 0.3855 | 0.3855 | 0.3855 | 0.3855 | - |
05 Mar 2024 | 0.3855 | 0.3855 | 0.3855 | 0.3855 | 0.3855 | - |
04 Mar 2024 | 0.3965 | 0.3965 | 0.3965 | 0.3965 | 0.3965 | - |
01 Mar 2024 | 0.3965 | 0.3965 | 0.3965 | 0.3965 | 0.3965 | - |
29 Feb 2024 | 0.3965 | 0.3965 | 0.3965 | 0.3965 | 0.3965 | - |
28 Feb 2024 | 0.3965 | 0.3965 | 0.3965 | 0.3965 | 0.3965 | - |
27 Feb 2024 | 0.3965 | 0.3965 | 0.3965 | 0.3965 | 0.3965 | - |
26 Feb 2024 | 0.3940 | 0.3940 | 0.3940 | 0.3940 | 0.3940 | - |
23 Feb 2024 | 0.3835 | 0.3835 | 0.3835 | 0.3835 | 0.3835 | - |
22 Feb 2024 | 0.3830 | 0.3830 | 0.3830 | 0.3830 | 0.3830 | - |
21 Feb 2024 | 0.3830 | 0.3830 | 0.3830 | 0.3830 | 0.3830 | - |
20 Feb 2024 | 0.3820 | 0.3820 | 0.3820 | 0.3820 | 0.3820 | - |
19 Feb 2024 | 0.3820 | 0.3820 | 0.3820 | 0.3820 | 0.3820 | - |
16 Feb 2024 | 0.3820 | 0.3820 | 0.3820 | 0.3820 | 0.3820 | - |
15 Feb 2024 | 0.3770 | 0.3790 | 0.3770 | 0.3790 | 0.3790 | 7,000 |
14 Feb 2024 | 0.3770 | 0.3770 | 0.3770 | 0.3770 | 0.3770 | - |
13 Feb 2024 | 0.3770 | 0.3770 | 0.3770 | 0.3770 | 0.3770 | - |
12 Feb 2024 | 0.3770 | 0.3770 | 0.3770 | 0.3770 | 0.3770 | - |
09 Feb 2024 | 0.3770 | 0.3770 | 0.3770 | 0.3770 | 0.3770 | - |
08 Feb 2024 | 0.3770 | 0.3770 | 0.3770 | 0.3770 | 0.3770 | - |
07 Feb 2024 | 0.3740 | 0.3740 | 0.3740 | 0.3740 | 0.3740 | - |
06 Feb 2024 | 0.3730 | 0.3730 | 0.3730 | 0.3730 | 0.3730 | - |
05 Feb 2024 | 0.3680 | 0.3680 | 0.3680 | 0.3680 | 0.3680 | - |
02 Feb 2024 | 0.3695 | 0.3695 | 0.3695 | 0.3695 | 0.3695 | - |
01 Feb 2024 | 0.3695 | 0.3695 | 0.3695 | 0.3695 | 0.3695 | - |
31 Jan 2024 | 0.3695 | 0.3695 | 0.3695 | 0.3695 | 0.3695 | - |
30 Jan 2024 | 0.3735 | 0.3735 | 0.3735 | 0.3735 | 0.3735 | - |
29 Jan 2024 | 0.3770 | 0.3770 | 0.3770 | 0.3770 | 0.3770 | - |
26 Jan 2024 | 0.3770 | 0.3770 | 0.3770 | 0.3770 | 0.3770 | - |
25 Jan 2024 | 0.3770 | 0.3770 | 0.3770 | 0.3770 | 0.3770 | - |
24 Jan 2024 | 0.3680 | 0.3680 | 0.3680 | 0.3680 | 0.3680 | - |
23 Jan 2024 | 0.3640 | 0.3640 | 0.3640 | 0.3640 | 0.3640 | - |
22 Jan 2024 | 0.3650 | 0.3650 | 0.3475 | 0.3600 | 0.3600 | 7,440 |
19 Jan 2024 | 0.3805 | 0.3805 | 0.3805 | 0.3805 | 0.3805 | - |
18 Jan 2024 | 0.3865 | 0.3865 | 0.3865 | 0.3865 | 0.3865 | - |
17 Jan 2024 | 0.3865 | 0.3865 | 0.3865 | 0.3865 | 0.3865 | - |
16 Jan 2024 | 0.4035 | 0.4035 | 0.4035 | 0.4035 | 0.4035 | - |
15 Jan 2024 | 0.4035 | 0.4035 | 0.4035 | 0.4035 | 0.4035 | - |
12 Jan 2024 | 0.4035 | 0.4035 | 0.4035 | 0.4035 | 0.4035 | - |
11 Jan 2024 | 0.4035 | 0.4035 | 0.4035 | 0.4035 | 0.4035 | - |
10 Jan 2024 | 0.4035 | 0.4035 | 0.4035 | 0.4035 | 0.4035 | - |
09 Jan 2024 | 0.4065 | 0.4065 | 0.4065 | 0.4065 | 0.4065 | - |
08 Jan 2024 | 0.4085 | 0.4085 | 0.4085 | 0.4085 | 0.4085 | - |
05 Jan 2024 | 0.4115 | 0.4115 | 0.4115 | 0.4115 | 0.4115 | - |
04 Jan 2024 | 0.4120 | 0.4120 | 0.4120 | 0.4120 | 0.4120 | - |
03 Jan 2024 | 0.4120 | 0.4120 | 0.4120 | 0.4120 | 0.4120 | - |
02 Jan 2024 | 0.4120 | 0.4120 | 0.4120 | 0.4120 | 0.4120 | - |
29 Dec 2023 | 0.4120 | 0.4120 | 0.4120 | 0.4120 | 0.4120 | - |
28 Dec 2023 | 0.4040 | 0.4040 | 0.4040 | 0.4040 | 0.4040 | - |
27 Dec 2023 | 0.3980 | 0.3980 | 0.3980 | 0.3980 | 0.3980 | - |
22 Dec 2023 | 0.3970 | 0.3970 | 0.3970 | 0.3970 | 0.3970 | - |
21 Dec 2023 | 0.3970 | 0.3970 | 0.3970 | 0.3970 | 0.3970 | - |
20 Dec 2023 | 0.3970 | 0.3970 | 0.3970 | 0.3970 | 0.3970 | - |
19 Dec 2023 | 0.3970 | 0.3970 | 0.3970 | 0.3970 | 0.3970 | - |
18 Dec 2023 | 0.4090 | 0.4090 | 0.4090 | 0.4090 | 0.4090 | - |
15 Dec 2023 | 0.4090 | 0.4090 | 0.4090 | 0.4090 | 0.4090 | - |
14 Dec 2023 | 0.4090 | 0.4090 | 0.4090 | 0.4090 | 0.4090 | - |
13 Dec 2023 | 0.4115 | 0.4115 | 0.4115 | 0.4115 | 0.4115 | - |
12 Dec 2023 | 0.4115 | 0.4115 | 0.4115 | 0.4115 | 0.4115 | - |
11 Dec 2023 | 0.4115 | 0.4115 | 0.4115 | 0.4115 | 0.4115 | - |
08 Dec 2023 | 0.4155 | 0.4155 | 0.4155 | 0.4155 | 0.4155 | - |
07 Dec 2023 | 0.4155 | 0.4155 | 0.4155 | 0.4155 | 0.4155 | - |
06 Dec 2023 | 0.4155 | 0.4155 | 0.4155 | 0.4155 | 0.4155 | - |
05 Dec 2023 | 0.4155 | 0.4155 | 0.4155 | 0.4155 | 0.4155 | - |
04 Dec 2023 | 0.4230 | 0.4230 | 0.4230 | 0.4230 | 0.4230 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |