Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 0.3760 | 0.3760 | 0.3760 | 0.3760 | 0.3760 | 7,000 |
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 | - |
01 Dec 2023 | 0.4275 | 0.4275 | 0.4275 | 0.4275 | 0.4275 | - |
30 Nov 2023 | 0.4310 | 0.4310 | 0.4310 | 0.4310 | 0.4310 | - |
29 Nov 2023 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | - |
28 Nov 2023 | 0.4355 | 0.4355 | 0.4355 | 0.4355 | 0.4355 | - |
27 Nov 2023 | 0.4280 | 0.4280 | 0.4280 | 0.4280 | 0.4280 | - |
24 Nov 2023 | 0.4280 | 0.4280 | 0.4280 | 0.4280 | 0.4280 | - |
23 Nov 2023 | 0.4280 | 0.4280 | 0.4280 | 0.4280 | 0.4280 | - |
22 Nov 2023 | 0.4265 | 0.4265 | 0.4265 | 0.4265 | 0.4265 | - |
21 Nov 2023 | 0.4265 | 0.4265 | 0.4265 | 0.4265 | 0.4265 | - |
20 Nov 2023 | 0.4265 | 0.4265 | 0.4265 | 0.4265 | 0.4265 | - |
17 Nov 2023 | 0.4265 | 0.4265 | 0.4265 | 0.4265 | 0.4265 | - |
16 Nov 2023 | 0.4265 | 0.4265 | 0.4265 | 0.4265 | 0.4265 | - |
15 Nov 2023 | 0.4455 | 0.4455 | 0.4265 | 0.4265 | 0.4265 | 1,400 |
14 Nov 2023 | 0.4455 | 0.4455 | 0.4455 | 0.4455 | 0.4455 | - |
13 Nov 2023 | 0.4455 | 0.4455 | 0.4455 | 0.4455 | 0.4455 | - |
10 Nov 2023 | 0.4475 | 0.4475 | 0.4475 | 0.4475 | 0.4475 | - |
09 Nov 2023 | 0.4475 | 0.4475 | 0.4475 | 0.4475 | 0.4475 | - |
08 Nov 2023 | 0.4475 | 0.4475 | 0.4475 | 0.4475 | 0.4475 | - |
07 Nov 2023 | 0.4475 | 0.4475 | 0.4475 | 0.4475 | 0.4475 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |