Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 0.3425 | 0.3575 | 0.3425 | 0.3575 | 0.3575 | - |
07 May 2024 | 0.3420 | 0.3475 | 0.3335 | 0.3475 | 0.3475 | - |
06 May 2024 | 0.3540 | 0.3645 | 0.3540 | 0.3605 | 0.3605 | - |
03 May 2024 | 0.3530 | 0.3555 | 0.3490 | 0.3555 | 0.3555 | - |
02 May 2024 | 0.3445 | 0.3665 | 0.3445 | 0.3665 | 0.3665 | - |
30 Apr 2024 | 0.3380 | 0.3510 | 0.3380 | 0.3425 | 0.3425 | - |
29 Apr 2024 | 0.3375 | 0.3555 | 0.3360 | 0.3555 | 0.3555 | - |
26 Apr 2024 | 0.3210 | 0.3530 | 0.3210 | 0.3530 | 0.3530 | - |
25 Apr 2024 | 0.3310 | 0.3310 | 0.3300 | 0.3300 | 0.3300 | - |
24 Apr 2024 | 0.3260 | 0.3355 | 0.3260 | 0.3330 | 0.3330 | - |
23 Apr 2024 | 0.3290 | 0.3345 | 0.3270 | 0.3315 | 0.3315 | - |
22 Apr 2024 | 0.3350 | 0.3485 | 0.3350 | 0.3445 | 0.3445 | - |
19 Apr 2024 | 0.3365 | 0.3570 | 0.3365 | 0.3510 | 0.3510 | - |
18 Apr 2024 | 0.3345 | 0.3475 | 0.3345 | 0.3475 | 0.3475 | - |
17 Apr 2024 | 0.3500 | 0.3570 | 0.3500 | 0.3550 | 0.3550 | - |
16 Apr 2024 | 0.3475 | 0.3545 | 0.3475 | 0.3545 | 0.3545 | - |
15 Apr 2024 | 0.3135 | 0.3285 | 0.3135 | 0.3285 | 0.3285 | - |
12 Apr 2024 | 0.3195 | 0.3325 | 0.3195 | 0.3325 | 0.3325 | - |
11 Apr 2024 | 0.3550 | 0.3550 | 0.3515 | 0.3515 | 0.3515 | - |
10 Apr 2024 | 0.3745 | 0.3745 | 0.3625 | 0.3675 | 0.3675 | - |
09 Apr 2024 | 0.3890 | 0.4120 | 0.3855 | 0.3855 | 0.3855 | - |
08 Apr 2024 | 0.3705 | 0.3845 | 0.3705 | 0.3845 | 0.3845 | - |
05 Apr 2024 | 0.3380 | 0.3610 | 0.3380 | 0.3610 | 0.3610 | - |
04 Apr 2024 | 0.3115 | 0.3410 | 0.3115 | 0.3410 | 0.3410 | - |
03 Apr 2024 | 0.3115 | 0.3220 | 0.3115 | 0.3165 | 0.3165 | - |
02 Apr 2024 | 0.3025 | 0.3220 | 0.3025 | 0.3170 | 0.3170 | - |
28 Mar 2024 | 0.3020 | 0.3055 | 0.3020 | 0.3035 | 0.3035 | - |
27 Mar 2024 | 0.3020 | 0.3090 | 0.3020 | 0.3090 | 0.3090 | - |
26 Mar 2024 | 0.3035 | 0.3075 | 0.3035 | 0.3060 | 0.3060 | - |
25 Mar 2024 | 0.2990 | 0.2990 | 0.2845 | 0.2860 | 0.2860 | - |
22 Mar 2024 | 0.2990 | 0.3020 | 0.2990 | 0.3020 | 0.3020 | - |
21 Mar 2024 | 0.2975 | 0.3060 | 0.2825 | 0.3060 | 0.3060 | - |
20 Mar 2024 | 0.2940 | 0.3015 | 0.2940 | 0.3015 | 0.3015 | - |
19 Mar 2024 | 0.2985 | 0.3040 | 0.2985 | 0.3015 | 0.3015 | - |
18 Mar 2024 | 0.2955 | 0.3135 | 0.2955 | 0.3075 | 0.3075 | - |
15 Mar 2024 | 0.2945 | 0.2980 | 0.2945 | 0.2980 | 0.2980 | - |
14 Mar 2024 | 0.2990 | 0.2990 | 0.2990 | 0.2990 | 0.2990 | - |
13 Mar 2024 | 0.3080 | 0.3085 | 0.3065 | 0.3085 | 0.3085 | - |
12 Mar 2024 | 0.3030 | 0.3260 | 0.3030 | 0.3260 | 0.3260 | - |
11 Mar 2024 | 0.2960 | 0.3095 | 0.2960 | 0.3095 | 0.3095 | - |
08 Mar 2024 | 0.3125 | 0.3150 | 0.3105 | 0.3105 | 0.3105 | - |
07 Mar 2024 | 0.3140 | 0.3255 | 0.3120 | 0.3255 | 0.3255 | - |
06 Mar 2024 | 0.3030 | 0.3215 | 0.3030 | 0.3215 | 0.3215 | - |
05 Mar 2024 | 0.3045 | 0.3120 | 0.3040 | 0.3120 | 0.3120 | - |
04 Mar 2024 | 0.3000 | 0.3095 | 0.3000 | 0.3095 | 0.3095 | - |
01 Mar 2024 | 0.2930 | 0.3075 | 0.2930 | 0.3030 | 0.3030 | - |
29 Feb 2024 | 0.3080 | 0.3080 | 0.2935 | 0.2990 | 0.2990 | - |
28 Feb 2024 | 0.3045 | 0.3140 | 0.3045 | 0.3140 | 0.3140 | - |
27 Feb 2024 | 0.3160 | 0.3190 | 0.3115 | 0.3115 | 0.3115 | - |
26 Feb 2024 | 0.3115 | 0.3115 | 0.3100 | 0.3100 | 0.3100 | - |
23 Feb 2024 | 0.2930 | 0.3180 | 0.2930 | 0.3110 | 0.3110 | - |
22 Feb 2024 | 0.2940 | 0.2940 | 0.2850 | 0.2930 | 0.2930 | - |
21 Feb 2024 | 0.3245 | 0.3245 | 0.2880 | 0.2880 | 0.2880 | - |
20 Feb 2024 | 0.3135 | 0.3355 | 0.3135 | 0.3255 | 0.3255 | - |
19 Feb 2024 | 0.3095 | 0.3095 | 0.3095 | 0.3095 | 0.3095 | - |
16 Feb 2024 | 0.4415 | 0.4415 | 0.3460 | 0.3460 | 0.3460 | - |
15 Feb 2024 | 0.4495 | 0.4590 | 0.4495 | 0.4550 | 0.4550 | - |
14 Feb 2024 | 0.4740 | 0.4740 | 0.4615 | 0.4615 | 0.4615 | - |
13 Feb 2024 | 0.4955 | 0.4955 | 0.4955 | 0.4955 | 0.4955 | - |
12 Feb 2024 | 0.5020 | 0.5460 | 0.5020 | 0.5460 | 0.5460 | - |
09 Feb 2024 | 0.4890 | 0.5080 | 0.4850 | 0.5030 | 0.5030 | - |
08 Feb 2024 | 0.4835 | 0.5070 | 0.4835 | 0.5040 | 0.5040 | - |
07 Feb 2024 | 0.4775 | 0.4960 | 0.4775 | 0.4940 | 0.4940 | - |
06 Feb 2024 | 0.4470 | 0.4830 | 0.4470 | 0.4830 | 0.4830 | - |
05 Feb 2024 | 0.4395 | 0.4575 | 0.4395 | 0.4575 | 0.4575 | - |
02 Feb 2024 | 0.4480 | 0.4705 | 0.4480 | 0.4495 | 0.4495 | - |
01 Feb 2024 | 0.4470 | 0.4580 | 0.4470 | 0.4580 | 0.4580 | - |
31 Jan 2024 | 0.4440 | 0.4465 | 0.4420 | 0.4465 | 0.4465 | - |
30 Jan 2024 | 0.4590 | 0.4740 | 0.4590 | 0.4740 | 0.4740 | - |
29 Jan 2024 | 0.4645 | 0.4685 | 0.4645 | 0.4650 | 0.4650 | - |
26 Jan 2024 | 0.4550 | 0.4765 | 0.4550 | 0.4765 | 0.4765 | - |
25 Jan 2024 | 0.4650 | 0.4655 | 0.4620 | 0.4655 | 0.4655 | - |
24 Jan 2024 | 0.4685 | 0.4825 | 0.4685 | 0.4795 | 0.4795 | - |
23 Jan 2024 | 0.4810 | 0.4955 | 0.4810 | 0.4955 | 0.4955 | - |
22 Jan 2024 | 0.4785 | 0.4925 | 0.4785 | 0.4835 | 0.4835 | - |
19 Jan 2024 | 0.4995 | 0.5110 | 0.4875 | 0.4875 | 0.4875 | - |
18 Jan 2024 | 0.4945 | 0.5110 | 0.4945 | 0.5110 | 0.5110 | - |
17 Jan 2024 | 0.5210 | 0.5310 | 0.4980 | 0.4980 | 0.4980 | - |
16 Jan 2024 | 0.5210 | 0.5320 | 0.5210 | 0.5320 | 0.5320 | - |
15 Jan 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
12 Jan 2024 | 0.5020 | 0.5230 | 0.4990 | 0.5060 | 0.5060 | - |
11 Jan 2024 | 0.5340 | 0.5470 | 0.5060 | 0.5060 | 0.5060 | - |
10 Jan 2024 | 0.4915 | 0.5520 | 0.4915 | 0.5520 | 0.5520 | - |
09 Jan 2024 | 0.4925 | 0.5170 | 0.4915 | 0.5060 | 0.5060 | - |
08 Jan 2024 | 0.5160 | 0.5210 | 0.4975 | 0.4975 | 0.4975 | - |
05 Jan 2024 | 0.5170 | 0.5540 | 0.5160 | 0.5540 | 0.5540 | - |
04 Jan 2024 | 0.5010 | 0.5090 | 0.4890 | 0.4895 | 0.4895 | - |
03 Jan 2024 | 0.5250 | 0.5250 | 0.5120 | 0.5120 | 0.5120 | - |
02 Jan 2024 | 0.5330 | 0.5330 | 0.5330 | 0.5330 | 0.5330 | - |
29 Dec 2023 | 0.5240 | 0.5240 | 0.5180 | 0.5180 | 0.5180 | - |
28 Dec 2023 | 0.5420 | 0.5490 | 0.5420 | 0.5450 | 0.5450 | - |
27 Dec 2023 | 0.5640 | 0.5710 | 0.5550 | 0.5550 | 0.5550 | - |
22 Dec 2023 | 0.5520 | 0.5710 | 0.5520 | 0.5710 | 0.5710 | - |
21 Dec 2023 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | - |
20 Dec 2023 | 0.5930 | 0.5930 | 0.5820 | 0.5820 | 0.5820 | - |
19 Dec 2023 | 0.5900 | 0.5920 | 0.5860 | 0.5900 | 0.5900 | - |
18 Dec 2023 | 0.6100 | 0.6100 | 0.5990 | 0.6060 | 0.6060 | - |
15 Dec 2023 | 0.6320 | 0.6520 | 0.6110 | 0.6110 | 0.6110 | - |
14 Dec 2023 | 0.6350 | 0.6810 | 0.6350 | 0.6670 | 0.6670 | - |
13 Dec 2023 | 0.6210 | 0.6420 | 0.6170 | 0.6410 | 0.6410 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |