Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 0.2490 | 0.2490 | 0.2265 | 0.2365 | 0.2365 | - |
09 May 2024 | 0.2300 | 0.2495 | 0.2270 | 0.2495 | 0.2495 | - |
08 May 2024 | 0.2245 | 0.2500 | 0.2060 | 0.2395 | 0.2395 | - |
07 May 2024 | 0.1674 | 0.1674 | 0.1556 | 0.1638 | 0.1638 | - |
06 May 2024 | 0.1590 | 0.1860 | 0.1562 | 0.1562 | 0.1562 | - |
03 May 2024 | 0.2100 | 0.2140 | 0.1622 | 0.1732 | 0.1732 | - |
02 May 2024 | 0.1240 | 0.2055 | 0.1240 | 0.2055 | 0.2055 | - |
30 Apr 2024 | 0.1356 | 0.1438 | 0.1350 | 0.1438 | 0.1438 | - |
29 Apr 2024 | 0.1590 | 0.1604 | 0.1330 | 0.1330 | 0.1330 | - |
26 Apr 2024 | 0.2625 | 0.2630 | 0.1578 | 0.1578 | 0.1578 | - |
25 Apr 2024 | 0.2950 | 0.3070 | 0.2410 | 0.2550 | 0.2550 | - |
24 Apr 2024 | 0.2675 | 0.2685 | 0.2365 | 0.2365 | 0.2365 | - |
23 Apr 2024 | 0.3995 | 0.4065 | 0.2920 | 0.2920 | 0.2920 | - |
22 Apr 2024 | 0.2420 | 0.2670 | 0.2420 | 0.2670 | 0.2670 | - |
19 Apr 2024 | 0.2430 | 0.2525 | 0.2370 | 0.2370 | 0.2370 | - |
18 Apr 2024 | 0.2605 | 0.2685 | 0.2350 | 0.2350 | 0.2350 | - |
17 Apr 2024 | 0.3155 | 0.3360 | 0.2670 | 0.2670 | 0.2670 | - |
16 Apr 2024 | 0.3460 | 0.3480 | 0.3160 | 0.3160 | 0.3160 | - |
15 Apr 2024 | 0.3435 | 0.3540 | 0.3400 | 0.3425 | 0.3425 | - |
12 Apr 2024 | 0.3620 | 0.3640 | 0.3470 | 0.3470 | 0.3470 | - |
11 Apr 2024 | 0.3540 | 0.3540 | 0.3465 | 0.3465 | 0.3465 | - |
10 Apr 2024 | 0.3555 | 0.3635 | 0.3535 | 0.3535 | 0.3535 | - |
09 Apr 2024 | 0.3540 | 0.3700 | 0.3505 | 0.3570 | 0.3570 | - |
08 Apr 2024 | 0.3420 | 0.3505 | 0.3420 | 0.3475 | 0.3475 | - |
05 Apr 2024 | 0.3520 | 0.3545 | 0.3520 | 0.3530 | 0.3530 | - |
04 Apr 2024 | 0.3550 | 0.3640 | 0.3505 | 0.3545 | 0.3545 | - |
03 Apr 2024 | 0.3525 | 0.3595 | 0.3500 | 0.3595 | 0.3595 | - |
02 Apr 2024 | 0.3515 | 0.3630 | 0.3460 | 0.3515 | 0.3515 | - |
28 Mar 2024 | 0.3720 | 0.3760 | 0.3480 | 0.3480 | 0.3480 | - |
27 Mar 2024 | 0.3800 | 0.3820 | 0.3660 | 0.3710 | 0.3710 | - |
26 Mar 2024 | 0.4020 | 0.4050 | 0.3830 | 0.3830 | 0.3830 | - |
25 Mar 2024 | 0.4060 | 0.4160 | 0.4060 | 0.4080 | 0.4080 | - |
22 Mar 2024 | 0.4110 | 0.4120 | 0.3970 | 0.4110 | 0.4110 | - |
21 Mar 2024 | 0.4080 | 0.4200 | 0.4010 | 0.4050 | 0.4050 | - |
20 Mar 2024 | 0.4210 | 0.4250 | 0.4050 | 0.4080 | 0.4080 | - |
19 Mar 2024 | 0.4090 | 0.4230 | 0.4080 | 0.4150 | 0.4150 | - |
18 Mar 2024 | 0.3880 | 0.4220 | 0.3880 | 0.4090 | 0.4090 | - |
15 Mar 2024 | 0.3770 | 0.3980 | 0.3770 | 0.3980 | 0.3980 | - |
14 Mar 2024 | 0.4010 | 0.4020 | 0.3790 | 0.3790 | 0.3790 | - |
13 Mar 2024 | 0.4300 | 0.4360 | 0.4040 | 0.4060 | 0.4060 | - |
12 Mar 2024 | 0.4300 | 0.4410 | 0.4290 | 0.4290 | 0.4290 | - |
11 Mar 2024 | 0.4470 | 0.4550 | 0.4350 | 0.4420 | 0.4420 | - |
08 Mar 2024 | 0.4430 | 0.4480 | 0.4390 | 0.4460 | 0.4460 | - |
07 Mar 2024 | 0.4340 | 0.4690 | 0.4330 | 0.4430 | 0.4430 | - |
06 Mar 2024 | 0.4520 | 0.4800 | 0.4270 | 0.4270 | 0.4270 | - |
05 Mar 2024 | 0.5600 | 0.5860 | 0.4560 | 0.4570 | 0.4570 | - |
04 Mar 2024 | 0.5420 | 0.5700 | 0.5420 | 0.5440 | 0.5440 | - |
01 Mar 2024 | 0.5480 | 0.5480 | 0.5300 | 0.5440 | 0.5440 | - |
29 Feb 2024 | 0.5480 | 0.5480 | 0.5320 | 0.5400 | 0.5400 | - |
28 Feb 2024 | 0.5720 | 0.5720 | 0.5340 | 0.5340 | 0.5340 | - |
27 Feb 2024 | 0.6540 | 0.7100 | 0.5580 | 0.5760 | 0.5760 | - |
26 Feb 2024 | 0.5940 | 0.6500 | 0.5900 | 0.6320 | 0.6320 | - |
23 Feb 2024 | 0.5360 | 0.5440 | 0.4910 | 0.5440 | 0.5440 | - |
22 Feb 2024 | 0.5740 | 0.6060 | 0.5320 | 0.5320 | 0.5320 | - |
21 Feb 2024 | 0.6480 | 0.6800 | 0.5780 | 0.5780 | 0.5780 | - |
20 Feb 2024 | 0.5240 | 0.6700 | 0.5240 | 0.6700 | 0.6700 | - |
19 Feb 2024 | 0.5560 | 0.5560 | 0.5260 | 0.5260 | 0.5260 | - |
16 Feb 2024 | 0.4940 | 0.5660 | 0.4900 | 0.5660 | 0.5660 | - |
15 Feb 2024 | 0.4380 | 0.5000 | 0.4200 | 0.5000 | 0.5000 | - |
14 Feb 2024 | 0.4260 | 0.4420 | 0.4260 | 0.4360 | 0.4360 | - |
13 Feb 2024 | 0.4410 | 0.4520 | 0.4290 | 0.4360 | 0.4360 | - |
12 Feb 2024 | 0.4800 | 0.4900 | 0.4390 | 0.4500 | 0.4500 | - |
09 Feb 2024 | 0.4240 | 0.4290 | 0.4090 | 0.4230 | 0.4230 | - |
08 Feb 2024 | 0.4290 | 0.4340 | 0.4050 | 0.4130 | 0.4130 | - |
07 Feb 2024 | 0.4130 | 0.4250 | 0.3980 | 0.4250 | 0.4250 | - |
06 Feb 2024 | 0.4460 | 0.4490 | 0.4140 | 0.4140 | 0.4140 | - |
05 Feb 2024 | 0.4440 | 0.4520 | 0.4440 | 0.4500 | 0.4500 | - |
02 Feb 2024 | 0.4320 | 0.4500 | 0.4210 | 0.4500 | 0.4500 | - |
01 Feb 2024 | 0.4270 | 0.4460 | 0.4270 | 0.4400 | 0.4400 | - |
31 Jan 2024 | 0.4540 | 0.4570 | 0.4210 | 0.4300 | 0.4300 | - |
30 Jan 2024 | 0.4620 | 0.4900 | 0.4460 | 0.4570 | 0.4570 | - |
29 Jan 2024 | 0.4480 | 0.4710 | 0.4300 | 0.4710 | 0.4710 | - |
26 Jan 2024 | 0.4500 | 0.4560 | 0.4390 | 0.4490 | 0.4490 | - |
25 Jan 2024 | 0.5000 | 0.5000 | 0.4240 | 0.4570 | 0.4570 | - |
24 Jan 2024 | 0.5340 | 0.5400 | 0.4950 | 0.4950 | 0.4950 | - |
23 Jan 2024 | 0.4430 | 0.5360 | 0.4430 | 0.5360 | 0.5360 | - |
22 Jan 2024 | 0.4040 | 0.4520 | 0.4010 | 0.4520 | 0.4520 | - |
19 Jan 2024 | 0.4140 | 0.4150 | 0.3860 | 0.4070 | 0.4070 | - |
18 Jan 2024 | 0.4660 | 0.4660 | 0.4140 | 0.4150 | 0.4150 | - |
17 Jan 2024 | 0.3910 | 0.4290 | 0.3880 | 0.4290 | 0.4290 | - |
16 Jan 2024 | 0.3970 | 0.4030 | 0.3690 | 0.3900 | 0.3900 | - |
15 Jan 2024 | 0.3960 | 0.3960 | 0.3950 | 0.3960 | 0.3960 | - |
12 Jan 2024 | 0.4230 | 0.4340 | 0.3940 | 0.3940 | 0.3940 | - |
11 Jan 2024 | 0.4790 | 0.4790 | 0.4160 | 0.4270 | 0.4270 | - |
10 Jan 2024 | 0.5400 | 0.5400 | 0.4620 | 0.4700 | 0.4700 | - |
09 Jan 2024 | 0.5480 | 0.5700 | 0.5380 | 0.5380 | 0.5380 | - |
08 Jan 2024 | 0.5320 | 0.5760 | 0.5320 | 0.5760 | 0.5760 | - |
05 Jan 2024 | 0.5580 | 0.5720 | 0.5220 | 0.5520 | 0.5520 | - |
04 Jan 2024 | 0.6300 | 0.6380 | 0.6000 | 0.6320 | 0.6320 | - |
03 Jan 2024 | 0.6400 | 0.6540 | 0.5920 | 0.6220 | 0.6220 | - |
02 Jan 2024 | 0.5260 | 0.6320 | 0.5260 | 0.6320 | 0.6320 | - |
29 Dec 2023 | 0.5400 | 0.5420 | 0.5400 | 0.5400 | 0.5400 | - |
28 Dec 2023 | 0.5340 | 0.5620 | 0.5280 | 0.5440 | 0.5440 | - |
27 Dec 2023 | 0.5240 | 0.5800 | 0.4730 | 0.5380 | 0.5380 | - |
22 Dec 2023 | 0.5060 | 0.5480 | 0.4750 | 0.5480 | 0.5480 | - |
21 Dec 2023 | 0.4780 | 0.5520 | 0.4780 | 0.5180 | 0.5180 | - |
20 Dec 2023 | 0.5100 | 0.5100 | 0.4760 | 0.4790 | 0.4790 | - |
19 Dec 2023 | 0.4800 | 0.5000 | 0.4800 | 0.4920 | 0.4920 | - |
18 Dec 2023 | 0.4600 | 0.4830 | 0.4600 | 0.4790 | 0.4790 | - |
15 Dec 2023 | 0.4820 | 0.4860 | 0.4620 | 0.4830 | 0.4830 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |