Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 0.2685 | 0.2685 | 0.2685 | 0.2685 | 0.2685 | - |
08 May 2024 | 0.2780 | 0.2780 | 0.2775 | 0.2775 | 0.2775 | - |
07 May 2024 | 0.2810 | 0.2815 | 0.2810 | 0.2815 | 0.2815 | - |
06 May 2024 | 0.2850 | 0.2855 | 0.2850 | 0.2855 | 0.2855 | - |
03 May 2024 | 0.2720 | 0.2720 | 0.2715 | 0.2715 | 0.2715 | - |
02 May 2024 | 0.2705 | 0.2710 | 0.2705 | 0.2710 | 0.2710 | - |
30 Apr 2024 | 0.2705 | 0.2705 | 0.2700 | 0.2700 | 0.2700 | - |
29 Apr 2024 | 0.2810 | 0.2810 | 0.2795 | 0.2795 | 0.2795 | - |
26 Apr 2024 | 0.2860 | 0.2860 | 0.2855 | 0.2855 | 0.2855 | - |
25 Apr 2024 | 0.2875 | 0.2880 | 0.2875 | 0.2880 | 0.2880 | - |
24 Apr 2024 | 0.2885 | 0.2885 | 0.2885 | 0.2885 | 0.2885 | - |
23 Apr 2024 | 0.2785 | 0.2820 | 0.2785 | 0.2820 | 0.2820 | - |
22 Apr 2024 | 0.2775 | 0.2780 | 0.2775 | 0.2780 | 0.2780 | - |
19 Apr 2024 | 0.2730 | 0.2745 | 0.2730 | 0.2745 | 0.2745 | - |
18 Apr 2024 | 0.2760 | 0.2760 | 0.2680 | 0.2680 | 0.2680 | - |
17 Apr 2024 | 0.2760 | 0.2760 | 0.2760 | 0.2760 | 0.2760 | - |
16 Apr 2024 | 0.2760 | 0.2760 | 0.2760 | 0.2760 | 0.2760 | - |
15 Apr 2024 | 0.2760 | 0.2760 | 0.2760 | 0.2760 | 0.2760 | - |
12 Apr 2024 | 0.2765 | 0.2765 | 0.2765 | 0.2765 | 0.2765 | - |
11 Apr 2024 | 0.2755 | 0.2755 | 0.2755 | 0.2755 | 0.2755 | - |
10 Apr 2024 | 0.2740 | 0.2740 | 0.2735 | 0.2735 | 0.2735 | - |
09 Apr 2024 | 0.2760 | 0.2760 | 0.2735 | 0.2735 | 0.2735 | - |
08 Apr 2024 | 0.2755 | 0.2755 | 0.2755 | 0.2755 | 0.2755 | - |
05 Apr 2024 | 0.2755 | 0.2755 | 0.2755 | 0.2755 | 0.2755 | - |
04 Apr 2024 | 0.2755 | 0.2755 | 0.2755 | 0.2755 | 0.2755 | - |
03 Apr 2024 | 0.2740 | 0.2740 | 0.2740 | 0.2740 | 0.2740 | - |
02 Apr 2024 | 0.2745 | 0.2750 | 0.2745 | 0.2750 | 0.2750 | - |
28 Mar 2024 | 0.2765 | 0.2765 | 0.2760 | 0.2760 | 0.2760 | - |
27 Mar 2024 | 0.2765 | 0.2765 | 0.2760 | 0.2760 | 0.2760 | - |
26 Mar 2024 | 0.2735 | 0.2735 | 0.2735 | 0.2735 | 0.2735 | - |
25 Mar 2024 | 0.2795 | 0.2795 | 0.2795 | 0.2795 | 0.2795 | - |
22 Mar 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | - |
21 Mar 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
20 Mar 2024 | 0.2905 | 0.2905 | 0.2905 | 0.2905 | 0.2905 | - |
19 Mar 2024 | 0.2960 | 0.2960 | 0.2960 | 0.2960 | 0.2960 | - |
18 Mar 2024 | 0.2885 | 0.2885 | 0.2885 | 0.2885 | 0.2885 | - |
15 Mar 2024 | 0.2925 | 0.2925 | 0.2925 | 0.2925 | 0.2925 | - |
14 Mar 2024 | 0.2925 | 0.2925 | 0.2925 | 0.2925 | 0.2925 | - |
13 Mar 2024 | 0.2895 | 0.2895 | 0.2895 | 0.2895 | 0.2895 | - |
12 Mar 2024 | 0.2865 | 0.2865 | 0.2865 | 0.2865 | 0.2865 | - |
11 Mar 2024 | 0.2890 | 0.2895 | 0.2890 | 0.2895 | 0.2895 | - |
08 Mar 2024 | 0.2900 | 0.2910 | 0.2900 | 0.2910 | 0.2910 | - |
07 Mar 2024 | 0.2860 | 0.2865 | 0.2860 | 0.2865 | 0.2865 | - |
06 Mar 2024 | 0.2840 | 0.2840 | 0.2835 | 0.2835 | 0.2835 | - |
05 Mar 2024 | 0.2775 | 0.2830 | 0.2775 | 0.2830 | 0.2830 | - |
04 Mar 2024 | 0.2855 | 0.2855 | 0.2855 | 0.2855 | 0.2855 | - |
01 Mar 2024 | 0.2860 | 0.2860 | 0.2860 | 0.2860 | 0.2860 | - |
29 Feb 2024 | 0.2845 | 0.2845 | 0.2840 | 0.2840 | 0.2840 | - |
28 Feb 2024 | 0.2815 | 0.3045 | 0.2815 | 0.3045 | 0.3045 | - |
27 Feb 2024 | 0.2860 | 0.2860 | 0.2860 | 0.2860 | 0.2860 | - |
26 Feb 2024 | 0.2865 | 0.2865 | 0.2860 | 0.2860 | 0.2860 | - |
23 Feb 2024 | 0.2845 | 0.2845 | 0.2840 | 0.2840 | 0.2840 | - |
22 Feb 2024 | 0.2945 | 0.2945 | 0.2935 | 0.2935 | 0.2935 | - |
21 Feb 2024 | 0.2875 | 0.2875 | 0.2875 | 0.2875 | 0.2875 | - |
20 Feb 2024 | 0.2870 | 0.2875 | 0.2870 | 0.2875 | 0.2875 | - |
19 Feb 2024 | 0.2905 | 0.2905 | 0.2905 | 0.2905 | 0.2905 | - |
16 Feb 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
15 Feb 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
14 Feb 2024 | 0.3195 | 0.3200 | 0.3195 | 0.3200 | 0.3200 | - |
13 Feb 2024 | 0.3140 | 0.3140 | 0.3140 | 0.3140 | 0.3140 | - |
12 Feb 2024 | 0.3195 | 0.3195 | 0.3195 | 0.3195 | 0.3195 | - |
09 Feb 2024 | 0.3340 | 0.3345 | 0.3340 | 0.3345 | 0.3345 | - |
08 Feb 2024 | 0.3500 | 0.3500 | 0.3485 | 0.3485 | 0.3485 | 22,000 |
07 Feb 2024 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | - |
06 Feb 2024 | 0.3655 | 0.3655 | 0.3650 | 0.3650 | 0.3650 | - |
05 Feb 2024 | 0.3740 | 0.3740 | 0.3735 | 0.3735 | 0.3735 | - |
02 Feb 2024 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | - |
01 Feb 2024 | 0.4015 | 0.4020 | 0.4015 | 0.4015 | 0.4015 | - |
31 Jan 2024 | 0.3540 | 0.3550 | 0.3540 | 0.3550 | 0.3550 | - |
30 Jan 2024 | 0.3770 | 0.3770 | 0.3770 | 0.3770 | 0.3770 | - |
29 Jan 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | - |
26 Jan 2024 | 0.3305 | 0.3350 | 0.3305 | 0.3350 | 0.3350 | - |
25 Jan 2024 | 0.3330 | 0.3330 | 0.3330 | 0.3330 | 0.3330 | - |
24 Jan 2024 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | - |
23 Jan 2024 | 0.3270 | 0.3270 | 0.3270 | 0.3270 | 0.3270 | - |
22 Jan 2024 | 0.3225 | 0.3230 | 0.3225 | 0.3230 | 0.3230 | 2,000 |
19 Jan 2024 | 0.3375 | 0.3375 | 0.3375 | 0.3375 | 0.3375 | - |
18 Jan 2024 | 0.3510 | 0.3510 | 0.3510 | 0.3510 | 0.3510 | - |
17 Jan 2024 | 0.3410 | 0.3410 | 0.3410 | 0.3410 | 0.3410 | - |
16 Jan 2024 | 0.3565 | 0.3570 | 0.3565 | 0.3570 | 0.3570 | - |
15 Jan 2024 | 0.3775 | 0.3775 | 0.3775 | 0.3775 | 0.3775 | - |
12 Jan 2024 | 0.3775 | 0.3775 | 0.3775 | 0.3775 | 0.3775 | - |
11 Jan 2024 | 0.3815 | 0.3815 | 0.3815 | 0.3815 | 0.3815 | - |
10 Jan 2024 | 0.3760 | 0.3760 | 0.3760 | 0.3760 | 0.3760 | - |
09 Jan 2024 | 0.3755 | 0.3755 | 0.3755 | 0.3755 | 0.3755 | - |
08 Jan 2024 | 0.3855 | 0.3855 | 0.3855 | 0.3855 | 0.3855 | - |
05 Jan 2024 | 0.3945 | 0.3945 | 0.3940 | 0.3940 | 0.3940 | - |
04 Jan 2024 | 0.4010 | 0.4010 | 0.4010 | 0.4010 | 0.4010 | - |
03 Jan 2024 | 0.4075 | 0.4075 | 0.4075 | 0.4075 | 0.4075 | - |
02 Jan 2024 | 0.4025 | 0.4025 | 0.4025 | 0.4025 | 0.4025 | - |
29 Dec 2023 | 0.4035 | 0.4035 | 0.3890 | 0.3890 | 0.3890 | - |
28 Dec 2023 | 0.4120 | 0.4120 | 0.4115 | 0.4115 | 0.4115 | - |
27 Dec 2023 | 0.4170 | 0.4170 | 0.4170 | 0.4170 | 0.4170 | - |
22 Dec 2023 | 0.4090 | 0.4090 | 0.4090 | 0.4090 | 0.4090 | - |
21 Dec 2023 | 0.4095 | 0.4095 | 0.4095 | 0.4095 | 0.4095 | - |
20 Dec 2023 | 0.3760 | 0.3760 | 0.3760 | 0.3760 | 0.3760 | - |
19 Dec 2023 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | - |
18 Dec 2023 | 0.3915 | 0.3915 | 0.3915 | 0.3915 | 0.3915 | - |
15 Dec 2023 | 0.3935 | 0.3935 | 0.3935 | 0.3935 | 0.3935 | - |
14 Dec 2023 | 0.3970 | 0.3970 | 0.3900 | 0.3900 | 0.3900 | 10,713 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |