Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 0.3754 | 0.3754 | 0.3754 | 0.3754 | 0.3754 | 8,000 |
09 May 2024 | 0.3830 | 0.3830 | 0.3830 | 0.3830 | 0.3830 | - |
08 May 2024 | 0.3804 | 0.3804 | 0.3804 | 0.3804 | 0.3804 | - |
07 May 2024 | 0.3760 | 0.3760 | 0.3760 | 0.3760 | 0.3760 | - |
06 May 2024 | 0.3756 | 0.3756 | 0.3756 | 0.3756 | 0.3756 | - |
03 May 2024 | 0.3696 | 0.3696 | 0.3696 | 0.3696 | 0.3696 | - |
02 May 2024 | 0.3660 | 0.3660 | 0.3660 | 0.3660 | 0.3660 | - |
30 Apr 2024 | 0.3718 | 0.3718 | 0.3718 | 0.3718 | 0.3718 | - |
29 Apr 2024 | 0.3764 | 0.3764 | 0.3764 | 0.3764 | 0.3764 | - |
26 Apr 2024 | 0.3706 | 0.3706 | 0.3706 | 0.3706 | 0.3706 | - |
25 Apr 2024 | 0.3640 | 0.3640 | 0.3640 | 0.3640 | 0.3640 | - |
24 Apr 2024 | 0.3762 | 0.3762 | 0.3762 | 0.3762 | 0.3762 | - |
23 Apr 2024 | 0.3678 | 0.3678 | 0.3678 | 0.3678 | 0.3678 | - |
22 Apr 2024 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | - |
19 Apr 2024 | 0.3644 | 0.3644 | 0.3644 | 0.3644 | 0.3644 | - |
18 Apr 2024 | 0.3648 | 0.3648 | 0.3648 | 0.3648 | 0.3648 | - |
17 Apr 2024 | 0.3628 | 0.3628 | 0.3628 | 0.3628 | 0.3628 | - |
16 Apr 2024 | 0.3698 | 0.3698 | 0.3698 | 0.3698 | 0.3698 | - |
15 Apr 2024 | 0.3892 | 0.3892 | 0.3892 | 0.3892 | 0.3892 | - |
12 Apr 2024 | 0.4016 | 0.4016 | 0.4016 | 0.4016 | 0.4016 | - |
11 Apr 2024 | 0.3962 | 0.3962 | 0.3962 | 0.3962 | 0.3962 | - |
10 Apr 2024 | 0.3992 | 0.3992 | 0.3992 | 0.3992 | 0.3992 | - |
09 Apr 2024 | 0.3952 | 0.3952 | 0.3952 | 0.3952 | 0.3952 | - |
08 Apr 2024 | 0.3946 | 0.3946 | 0.3946 | 0.3946 | 0.3946 | - |
05 Apr 2024 | 0.3946 | 0.3946 | 0.3946 | 0.3946 | 0.3946 | - |
04 Apr 2024 | 0.3920 | 0.3920 | 0.3920 | 0.3920 | 0.3920 | - |
03 Apr 2024 | 0.3790 | 0.3790 | 0.3790 | 0.3790 | 0.3790 | - |
02 Apr 2024 | 0.3954 | 0.3954 | 0.3954 | 0.3954 | 0.3954 | - |
28 Mar 2024 | 0.3926 | 0.3926 | 0.3926 | 0.3926 | 0.3926 | - |
27 Mar 2024 | 0.3833 | 0.3833 | 0.3833 | 0.3833 | 0.3833 | - |
26 Mar 2024 | 0.3681 | 0.3681 | 0.3681 | 0.3681 | 0.3681 | - |
25 Mar 2024 | 0.3677 | 0.3677 | 0.3677 | 0.3677 | 0.3677 | - |
22 Mar 2024 | 0.3654 | 0.3654 | 0.3654 | 0.3654 | 0.3654 | - |
21 Mar 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
20 Mar 2024 | 0.3589 | 0.3589 | 0.3589 | 0.3589 | 0.3589 | - |
19 Mar 2024 | 0.3575 | 0.3575 | 0.3575 | 0.3575 | 0.3575 | - |
18 Mar 2024 | 0.3624 | 0.3624 | 0.3624 | 0.3624 | 0.3624 | - |
15 Mar 2024 | 0.3628 | 0.3628 | 0.3628 | 0.3628 | 0.3628 | - |
14 Mar 2024 | 0.3726 | 0.3726 | 0.3726 | 0.3726 | 0.3726 | - |
13 Mar 2024 | 0.3649 | 0.3649 | 0.3649 | 0.3649 | 0.3649 | - |
12 Mar 2024 | 0.3679 | 0.3679 | 0.3679 | 0.3679 | 0.3679 | - |
11 Mar 2024 | 0.3661 | 0.3661 | 0.3661 | 0.3661 | 0.3661 | - |
08 Mar 2024 | 0.3701 | 0.3701 | 0.3701 | 0.3701 | 0.3701 | - |
07 Mar 2024 | 0.3687 | 0.3687 | 0.3687 | 0.3687 | 0.3687 | - |
06 Mar 2024 | 0.3667 | 0.3667 | 0.3667 | 0.3667 | 0.3667 | - |
05 Mar 2024 | 0.3825 | 0.3825 | 0.3825 | 0.3825 | 0.3825 | - |
04 Mar 2024 | 0.3766 | 0.3766 | 0.3766 | 0.3766 | 0.3766 | - |
01 Mar 2024 | 0.3767 | 0.3767 | 0.3767 | 0.3767 | 0.3767 | - |
29 Feb 2024 | 0.3775 | 0.3775 | 0.3775 | 0.3775 | 0.3775 | - |
28 Feb 2024 | 0.3783 | 0.3783 | 0.3783 | 0.3783 | 0.3783 | - |
27 Feb 2024 | 0.3832 | 0.3832 | 0.3832 | 0.3832 | 0.3832 | - |
26 Feb 2024 | 0.3959 | 0.3959 | 0.3959 | 0.3959 | 0.3959 | - |
23 Feb 2024 | 0.3964 | 0.3964 | 0.3964 | 0.3964 | 0.3964 | - |
22 Feb 2024 | 0.4089 | 0.4089 | 0.4089 | 0.4089 | 0.4089 | - |
21 Feb 2024 | 0.4171 | 0.4171 | 0.4171 | 0.4171 | 0.4171 | - |
20 Feb 2024 | 0.4264 | 0.4264 | 0.4264 | 0.4264 | 0.4264 | - |
19 Feb 2024 | 0.4295 | 0.4295 | 0.4295 | 0.4295 | 0.4295 | - |
16 Feb 2024 | 0.4363 | 0.4363 | 0.4363 | 0.4363 | 0.4363 | - |
15 Feb 2024 | 0.4275 | 0.4275 | 0.4275 | 0.4275 | 0.4275 | - |
14 Feb 2024 | 0.3925 | 0.3925 | 0.3925 | 0.3925 | 0.3925 | - |
13 Feb 2024 | 0.3893 | 0.3893 | 0.3893 | 0.3893 | 0.3893 | - |
12 Feb 2024 | 0.3881 | 0.3881 | 0.3881 | 0.3881 | 0.3881 | - |
09 Feb 2024 | 0.3774 | 0.3774 | 0.3774 | 0.3774 | 0.3774 | - |
08 Feb 2024 | 0.3857 | 0.3857 | 0.3857 | 0.3857 | 0.3857 | - |
07 Feb 2024 | 0.3938 | 0.3938 | 0.3938 | 0.3938 | 0.3938 | - |
06 Feb 2024 | 0.3699 | 0.3699 | 0.3699 | 0.3699 | 0.3699 | - |
05 Feb 2024 | 0.3682 | 0.3682 | 0.3682 | 0.3682 | 0.3682 | - |
02 Feb 2024 | 0.3802 | 0.3802 | 0.3802 | 0.3802 | 0.3802 | - |
01 Feb 2024 | 0.3992 | 0.3992 | 0.3992 | 0.3992 | 0.3992 | - |
31 Jan 2024 | 0.4073 | 0.4073 | 0.4073 | 0.4073 | 0.4073 | - |
30 Jan 2024 | 0.4069 | 0.4069 | 0.4069 | 0.4069 | 0.4069 | - |
29 Jan 2024 | 0.4079 | 0.4079 | 0.4079 | 0.4079 | 0.4079 | - |
26 Jan 2024 | 0.4310 | 0.4310 | 0.4310 | 0.4310 | 0.4310 | - |
25 Jan 2024 | 0.4344 | 0.4344 | 0.4344 | 0.4344 | 0.4344 | - |
24 Jan 2024 | 0.4023 | 0.4023 | 0.4023 | 0.4023 | 0.4023 | - |
23 Jan 2024 | 0.3736 | 0.3736 | 0.3736 | 0.3736 | 0.3736 | - |
22 Jan 2024 | 0.3709 | 0.3709 | 0.3709 | 0.3709 | 0.3709 | - |
19 Jan 2024 | 0.3725 | 0.3725 | 0.3725 | 0.3725 | 0.3725 | - |
18 Jan 2024 | 0.3746 | 0.3746 | 0.3746 | 0.3746 | 0.3746 | - |
17 Jan 2024 | 0.3716 | 0.3716 | 0.3716 | 0.3716 | 0.3716 | - |
16 Jan 2024 | 0.3836 | 0.3836 | 0.3836 | 0.3836 | 0.3836 | - |
15 Jan 2024 | 0.3861 | 0.3861 | 0.3861 | 0.3861 | 0.3861 | - |
12 Jan 2024 | 0.3861 | 0.3861 | 0.3861 | 0.3861 | 0.3861 | - |
11 Jan 2024 | 0.3854 | 0.3854 | 0.3854 | 0.3854 | 0.3854 | - |
10 Jan 2024 | 0.3823 | 0.3823 | 0.3823 | 0.3823 | 0.3823 | - |
09 Jan 2024 | 0.3930 | 0.3930 | 0.3930 | 0.3930 | 0.3930 | - |
08 Jan 2024 | 0.3934 | 0.3934 | 0.3934 | 0.3934 | 0.3934 | - |
05 Jan 2024 | 0.3919 | 0.3919 | 0.3919 | 0.3919 | 0.3919 | - |
04 Jan 2024 | 0.4006 | 0.4006 | 0.4006 | 0.4006 | 0.4006 | - |
03 Jan 2024 | 0.4072 | 0.4072 | 0.4072 | 0.4072 | 0.4072 | - |
02 Jan 2024 | 0.4453 | 0.4453 | 0.4453 | 0.4453 | 0.4453 | - |
29 Dec 2023 | 0.4465 | 0.4504 | 0.4412 | 0.4412 | 0.4412 | - |
28 Dec 2023 | 0.4497 | 0.4497 | 0.4497 | 0.4497 | 0.4497 | - |
27 Dec 2023 | 0.4506 | 0.4506 | 0.4506 | 0.4506 | 0.4506 | - |
22 Dec 2023 | 0.4495 | 0.4495 | 0.4495 | 0.4495 | 0.4495 | - |
21 Dec 2023 | 0.4566 | 0.4566 | 0.4566 | 0.4566 | 0.4566 | - |
20 Dec 2023 | 0.4446 | 0.4446 | 0.4446 | 0.4446 | 0.4446 | - |
19 Dec 2023 | 0.4381 | 0.4381 | 0.4381 | 0.4381 | 0.4381 | - |
18 Dec 2023 | 0.4431 | 0.4431 | 0.4431 | 0.4431 | 0.4431 | - |
15 Dec 2023 | 0.4390 | 0.4390 | 0.4390 | 0.4390 | 0.4390 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |