Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 0.4560 | 0.4600 | 0.4560 | 0.4600 | 0.4600 | - |
16 May 2024 | 0.4540 | 0.4540 | 0.4540 | 0.4540 | 0.4540 | - |
15 May 2024 | 0.5250 | 0.5300 | 0.5250 | 0.5300 | 0.5300 | - |
14 May 2024 | 0.5350 | 0.5350 | 0.5250 | 0.5250 | 0.5250 | - |
13 May 2024 | 0.5300 | 0.5300 | 0.5250 | 0.5250 | 0.5250 | - |
10 May 2024 | 0.5150 | 0.5150 | 0.4980 | 0.4980 | 0.4980 | - |
09 May 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
08 May 2024 | 0.4960 | 0.4980 | 0.4960 | 0.4960 | 0.4960 | - |
07 May 2024 | 0.5150 | 0.5150 | 0.5100 | 0.5100 | 0.5100 | - |
06 May 2024 | 0.4940 | 0.4940 | 0.4940 | 0.4940 | 0.4940 | - |
03 May 2024 | 0.5050 | 0.5050 | 0.4980 | 0.4980 | 0.4980 | - |
02 May 2024 | 0.4780 | 0.4800 | 0.4780 | 0.4800 | 0.4800 | - |
30 Apr 2024 | 0.4680 | 0.4740 | 0.4680 | 0.4740 | 0.4740 | - |
29 Apr 2024 | 0.4500 | 0.5350 | 0.4500 | 0.4580 | 0.4580 | 5,000 |
26 Apr 2024 | 0.4400 | 0.4400 | 0.4140 | 0.4140 | 0.4140 | - |
25 Apr 2024 | 0.4340 | 0.4360 | 0.4200 | 0.4200 | 0.4200 | - |
24 Apr 2024 | 0.4400 | 0.4400 | 0.4260 | 0.4260 | 0.4260 | - |
23 Apr 2024 | 0.4480 | 0.4480 | 0.4260 | 0.4260 | 0.4260 | - |
22 Apr 2024 | 0.4440 | 0.4440 | 0.4240 | 0.4240 | 0.4240 | - |
19 Apr 2024 | 0.4620 | 0.4620 | 0.4360 | 0.4360 | 0.4360 | - |
18 Apr 2024 | 0.4820 | 0.4820 | 0.4820 | 0.4820 | 0.4820 | - |
17 Apr 2024 | 0.4600 | 0.4620 | 0.4400 | 0.4400 | 0.4400 | - |
16 Apr 2024 | 0.4700 | 0.4720 | 0.4700 | 0.4720 | 0.4720 | - |
15 Apr 2024 | 0.4760 | 0.4780 | 0.4760 | 0.4780 | 0.4780 | - |
12 Apr 2024 | 0.4920 | 0.4920 | 0.4920 | 0.4920 | 0.4920 | - |
11 Apr 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
10 Apr 2024 | 0.5500 | 0.5500 | 0.5450 | 0.5450 | 0.5450 | - |
09 Apr 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
08 Apr 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | - |
05 Apr 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
04 Apr 2024 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | - |
03 Apr 2024 | 0.5450 | 0.5550 | 0.5450 | 0.5550 | 0.5550 | - |
02 Apr 2024 | 0.5250 | 0.5250 | 0.5200 | 0.5200 | 0.5200 | - |
28 Mar 2024 | 0.5900 | 0.5930 | 0.5900 | 0.5920 | 0.5920 | - |
27 Mar 2024 | 0.6020 | 0.6200 | 0.6020 | 0.6030 | 0.6030 | - |
26 Mar 2024 | 0.6090 | 0.6100 | 0.6090 | 0.6100 | 0.6100 | - |
25 Mar 2024 | 0.6140 | 0.6150 | 0.6040 | 0.6040 | 0.6040 | - |
22 Mar 2024 | 0.6120 | 0.6150 | 0.6020 | 0.6020 | 0.6020 | - |
21 Mar 2024 | 0.5920 | 0.6160 | 0.5920 | 0.6160 | 0.6160 | - |
20 Mar 2024 | 0.6000 | 0.6080 | 0.6000 | 0.6020 | 0.6020 | - |
19 Mar 2024 | 0.5940 | 0.6130 | 0.5930 | 0.5930 | 0.5930 | - |
18 Mar 2024 | 0.5910 | 0.6090 | 0.5900 | 0.6090 | 0.6090 | - |
15 Mar 2024 | 0.5980 | 0.6040 | 0.5980 | 0.6040 | 0.6040 | - |
14 Mar 2024 | 0.6040 | 0.6100 | 0.6040 | 0.6100 | 0.6100 | - |
13 Mar 2024 | 0.6170 | 0.6230 | 0.6170 | 0.6230 | 0.6230 | - |
12 Mar 2024 | 0.6410 | 0.6410 | 0.6290 | 0.6340 | 0.6340 | - |
11 Mar 2024 | 0.5960 | 0.6010 | 0.5960 | 0.6010 | 0.6010 | - |
08 Mar 2024 | 0.5930 | 0.5970 | 0.5930 | 0.5970 | 0.5970 | - |
07 Mar 2024 | 0.5930 | 0.5970 | 0.5930 | 0.5970 | 0.5970 | - |
06 Mar 2024 | 0.6130 | 0.6160 | 0.6130 | 0.6160 | 0.6160 | - |
05 Mar 2024 | 0.6070 | 0.6240 | 0.6060 | 0.6060 | 0.6060 | - |
04 Mar 2024 | 0.5970 | 0.5970 | 0.5950 | 0.5950 | 0.5950 | - |
01 Mar 2024 | 0.6180 | 0.6180 | 0.6170 | 0.6180 | 0.6180 | - |
29 Feb 2024 | 0.6150 | 0.6180 | 0.6140 | 0.6180 | 0.6180 | - |
28 Feb 2024 | 0.6220 | 0.6420 | 0.6220 | 0.6420 | 0.6420 | - |
27 Feb 2024 | 0.6180 | 0.6190 | 0.6180 | 0.6190 | 0.6190 | - |
26 Feb 2024 | 0.6020 | 0.6020 | 0.6020 | 0.6020 | 0.6020 | - |
23 Feb 2024 | 0.6340 | 0.6370 | 0.6340 | 0.6370 | 0.6370 | - |
22 Feb 2024 | 0.6150 | 0.6210 | 0.6150 | 0.6210 | 0.6210 | - |
21 Feb 2024 | 0.5580 | 0.5610 | 0.5570 | 0.5610 | 0.5610 | - |
20 Feb 2024 | 0.5720 | 0.5720 | 0.5700 | 0.5700 | 0.5700 | - |
19 Feb 2024 | 0.5740 | 0.5750 | 0.5740 | 0.5750 | 0.5750 | - |
16 Feb 2024 | 0.5740 | 0.5740 | 0.5740 | 0.5740 | 0.5740 | - |
15 Feb 2024 | 0.5500 | 0.5500 | 0.5480 | 0.5480 | 0.5480 | - |
14 Feb 2024 | 0.5590 | 0.5630 | 0.5590 | 0.5630 | 0.5630 | - |
13 Feb 2024 | 0.5650 | 0.5800 | 0.5640 | 0.5800 | 0.5800 | - |
12 Feb 2024 | 0.5780 | 0.5800 | 0.5780 | 0.5800 | 0.5800 | - |
09 Feb 2024 | 0.5560 | 0.5630 | 0.5550 | 0.5630 | 0.5630 | - |
08 Feb 2024 | 0.5550 | 0.5610 | 0.5550 | 0.5610 | 0.5610 | - |
07 Feb 2024 | 0.5650 | 0.5670 | 0.5650 | 0.5670 | 0.5670 | - |
06 Feb 2024 | 0.5630 | 0.5660 | 0.5630 | 0.5660 | 0.5660 | - |
05 Feb 2024 | 0.5700 | 0.5720 | 0.5690 | 0.5720 | 0.5720 | - |
02 Feb 2024 | 0.5940 | 0.5980 | 0.5940 | 0.5980 | 0.5980 | - |
01 Feb 2024 | 0.6250 | 0.6390 | 0.6250 | 0.6390 | 0.6390 | - |
31 Jan 2024 | 0.6530 | 0.6530 | 0.6500 | 0.6500 | 0.6500 | - |
30 Jan 2024 | 0.6510 | 0.6510 | 0.6510 | 0.6510 | 0.6510 | - |
29 Jan 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | - |
26 Jan 2024 | 0.6430 | 0.6430 | 0.6430 | 0.6430 | 0.6430 | - |
25 Jan 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
24 Jan 2024 | 0.6560 | 0.6560 | 0.6560 | 0.6560 | 0.6560 | - |
23 Jan 2024 | 0.6490 | 0.6490 | 0.6490 | 0.6490 | 0.6490 | - |
22 Jan 2024 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | - |
19 Jan 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | - |
18 Jan 2024 | 0.6840 | 0.6840 | 0.6840 | 0.6840 | 0.6840 | - |
17 Jan 2024 | 0.6710 | 0.6710 | 0.6710 | 0.6710 | 0.6710 | - |
16 Jan 2024 | 0.6590 | 0.6590 | 0.6590 | 0.6590 | 0.6590 | - |
15 Jan 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | - |
12 Jan 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | - |
11 Jan 2024 | 0.6810 | 0.6810 | 0.6810 | 0.6810 | 0.6810 | - |
10 Jan 2024 | 0.6730 | 0.6730 | 0.6730 | 0.6730 | 0.6730 | - |
09 Jan 2024 | 0.6830 | 0.6830 | 0.6830 | 0.6830 | 0.6830 | - |
08 Jan 2024 | 0.6880 | 0.6880 | 0.6880 | 0.6880 | 0.6880 | - |
05 Jan 2024 | 0.6870 | 0.6870 | 0.6870 | 0.6870 | 0.6870 | - |
04 Jan 2024 | 0.6940 | 0.6940 | 0.6940 | 0.6940 | 0.6940 | - |
03 Jan 2024 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | - |
02 Jan 2024 | 0.6540 | 0.6540 | 0.6540 | 0.6540 | 0.6540 | - |
29 Dec 2023 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 200 |
28 Dec 2023 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | - |
27 Dec 2023 | 0.6390 | 0.6390 | 0.6390 | 0.6390 | 0.6390 | - |
22 Dec 2023 | 0.6330 | 0.6330 | 0.6330 | 0.6330 | 0.6330 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |