Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | 0.3680 | 0.3680 | 0.3680 | 0.3680 | 0.3680 | 190 |
10 May 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | - |
09 May 2024 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | - |
08 May 2024 | 0.3440 | 0.3440 | 0.3440 | 0.3440 | 0.3440 | - |
07 May 2024 | 0.3670 | 0.3670 | 0.3670 | 0.3670 | 0.3670 | - |
06 May 2024 | 0.3710 | 0.3710 | 0.3710 | 0.3710 | 0.3710 | - |
03 May 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
02 May 2024 | 0.3830 | 0.3830 | 0.3830 | 0.3830 | 0.3830 | - |
30 Apr 2024 | 0.4010 | 0.4010 | 0.4000 | 0.4000 | 0.4000 | - |
29 Apr 2024 | 0.4330 | 0.4330 | 0.4330 | 0.4330 | 0.4330 | - |
26 Apr 2024 | 0.4110 | 0.4110 | 0.4110 | 0.4110 | 0.4110 | - |
25 Apr 2024 | 0.4240 | 0.4240 | 0.4240 | 0.4240 | 0.4240 | - |
24 Apr 2024 | 0.4070 | 0.4070 | 0.4070 | 0.4070 | 0.4070 | - |
23 Apr 2024 | 0.4040 | 0.4040 | 0.4040 | 0.4040 | 0.4040 | - |
22 Apr 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
19 Apr 2024 | 0.4070 | 0.4070 | 0.4070 | 0.4070 | 0.4070 | - |
18 Apr 2024 | 0.4110 | 0.4110 | 0.4110 | 0.4110 | 0.4110 | - |
17 Apr 2024 | 0.4440 | 0.4440 | 0.4440 | 0.4440 | 0.4440 | - |
16 Apr 2024 | 0.4470 | 0.4470 | 0.4470 | 0.4470 | 0.4470 | - |
15 Apr 2024 | 0.4560 | 0.4560 | 0.4560 | 0.4560 | 0.4560 | - |
12 Apr 2024 | 0.3830 | 0.3830 | 0.3830 | 0.3830 | 0.3830 | - |
11 Apr 2024 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | - |
10 Apr 2024 | 0.3560 | 0.3560 | 0.3560 | 0.3560 | 0.3560 | - |
09 Apr 2024 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | - |
08 Apr 2024 | 0.3530 | 0.3530 | 0.3530 | 0.3530 | 0.3530 | - |
05 Apr 2024 | 0.3430 | 0.3430 | 0.3430 | 0.3430 | 0.3430 | - |
04 Apr 2024 | 0.3410 | 0.3410 | 0.3410 | 0.3410 | 0.3410 | - |
03 Apr 2024 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | - |
02 Apr 2024 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | - |
28 Mar 2024 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | - |
27 Mar 2024 | 0.3430 | 0.3430 | 0.3430 | 0.3430 | 0.3430 | - |
26 Mar 2024 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | - |
25 Mar 2024 | 0.3210 | 0.3210 | 0.3210 | 0.3210 | 0.3210 | - |
22 Mar 2024 | 0.3160 | 0.3160 | 0.3160 | 0.3160 | 0.3160 | - |
21 Mar 2024 | 0.3060 | 0.3060 | 0.3060 | 0.3060 | 0.3060 | - |
20 Mar 2024 | 0.2940 | 0.3000 | 0.2940 | 0.3000 | 0.3000 | - |
19 Mar 2024 | 0.3120 | 0.3120 | 0.3120 | 0.3120 | 0.3120 | - |
18 Mar 2024 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | - |
15 Mar 2024 | 0.3240 | 0.3240 | 0.3240 | 0.3240 | 0.3240 | - |
14 Mar 2024 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | - |
13 Mar 2024 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | - |
12 Mar 2024 | 0.3510 | 0.3510 | 0.3510 | 0.3510 | 0.3510 | - |
11 Mar 2024 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | - |
08 Mar 2024 | 0.3560 | 0.3560 | 0.3560 | 0.3560 | 0.3560 | - |
07 Mar 2024 | 0.3640 | 0.3640 | 0.3640 | 0.3640 | 0.3640 | - |
06 Mar 2024 | 0.3770 | 0.3770 | 0.3770 | 0.3770 | 0.3770 | - |
05 Mar 2024 | 0.4040 | 0.4040 | 0.4040 | 0.4040 | 0.4040 | - |
04 Mar 2024 | 0.4130 | 0.4130 | 0.4130 | 0.4130 | 0.4130 | - |
01 Mar 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | - |
29 Feb 2024 | 0.3660 | 0.3660 | 0.3660 | 0.3660 | 0.3660 | - |
28 Feb 2024 | 0.3610 | 0.3610 | 0.3610 | 0.3610 | 0.3610 | - |
27 Feb 2024 | 0.3640 | 0.3640 | 0.3640 | 0.3640 | 0.3640 | - |
26 Feb 2024 | 0.3710 | 0.3710 | 0.3710 | 0.3710 | 0.3710 | - |
23 Feb 2024 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | - |
22 Feb 2024 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | - |
21 Feb 2024 | 0.3870 | 0.3870 | 0.3870 | 0.3870 | 0.3870 | - |
20 Feb 2024 | 0.3870 | 0.3870 | 0.3870 | 0.3870 | 0.3870 | - |
19 Feb 2024 | 0.3880 | 0.3880 | 0.3880 | 0.3880 | 0.3880 | - |
16 Feb 2024 | 0.3890 | 0.3890 | 0.3890 | 0.3890 | 0.3890 | - |
15 Feb 2024 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | - |
14 Feb 2024 | 0.4020 | 0.4020 | 0.4020 | 0.4020 | 0.4020 | - |
13 Feb 2024 | 0.4110 | 0.4110 | 0.4110 | 0.4110 | 0.4110 | - |
12 Feb 2024 | 0.4120 | 0.4120 | 0.4120 | 0.4120 | 0.4120 | - |
09 Feb 2024 | 0.4320 | 0.4320 | 0.4320 | 0.4320 | 0.4320 | - |
08 Feb 2024 | 0.4360 | 0.4360 | 0.4360 | 0.4360 | 0.4360 | - |
07 Feb 2024 | 0.4440 | 0.4440 | 0.4440 | 0.4440 | 0.4440 | - |
06 Feb 2024 | 0.4520 | 0.4520 | 0.4520 | 0.4520 | 0.4520 | - |
05 Feb 2024 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | - |
02 Feb 2024 | 0.4910 | 0.4910 | 0.4910 | 0.4910 | 0.4910 | - |
01 Feb 2024 | 0.5040 | 0.5040 | 0.5040 | 0.5040 | 0.5040 | - |
31 Jan 2024 | 0.4760 | 0.4760 | 0.4760 | 0.4760 | 0.4760 | - |
30 Jan 2024 | 0.4644 | 0.4644 | 0.4644 | 0.4644 | 0.4644 | - |
29 Jan 2024 | 0.4953 | 0.4953 | 0.4953 | 0.4953 | 0.4953 | - |
26 Jan 2024 | 0.5333 | 0.5333 | 0.5333 | 0.5333 | 0.5333 | - |
25 Jan 2024 | 0.4614 | 0.4614 | 0.4614 | 0.4614 | 0.4614 | - |
24 Jan 2024 | 0.3935 | 0.3935 | 0.3935 | 0.3935 | 0.3935 | - |
23 Jan 2024 | 0.3795 | 0.3795 | 0.3795 | 0.3795 | 0.3795 | - |
22 Jan 2024 | 0.3795 | 0.3795 | 0.3795 | 0.3795 | 0.3795 | - |
19 Jan 2024 | 0.4064 | 0.4064 | 0.4064 | 0.4064 | 0.4064 | - |
18 Jan 2024 | 0.4254 | 0.4254 | 0.4254 | 0.4254 | 0.4254 | - |
17 Jan 2024 | 0.4434 | 0.4434 | 0.4434 | 0.4434 | 0.4434 | - |
16 Jan 2024 | 0.4074 | 0.4074 | 0.4074 | 0.4074 | 0.4074 | - |
15 Jan 2024 | 0.4774 | 0.4774 | 0.4774 | 0.4774 | 0.4774 | - |
12 Jan 2024 | 0.5053 | 0.5053 | 0.4774 | 0.4774 | 0.4774 | - |
11 Jan 2024 | 0.5532 | 0.5532 | 0.5532 | 0.5532 | 0.5532 | - |
10 Jan 2024 | 0.5273 | 0.5273 | 0.5273 | 0.5273 | 0.5273 | - |
09 Jan 2024 | 0.5872 | 0.5872 | 0.5872 | 0.5872 | 0.5872 | - |
08 Jan 2024 | 0.4514 | 0.4514 | 0.4514 | 0.4514 | 0.4514 | - |
05 Jan 2024 | 0.2696 | 0.2696 | 0.2696 | 0.2696 | 0.2696 | - |
04 Jan 2024 | 0.2826 | 0.2826 | 0.2826 | 0.2826 | 0.2826 | - |
03 Jan 2024 | 0.2836 | 0.2836 | 0.2836 | 0.2836 | 0.2836 | - |
02 Jan 2024 | 0.2966 | 0.2966 | 0.2966 | 0.2966 | 0.2966 | - |
29 Dec 2023 | 0.3056 | 0.3056 | 0.3056 | 0.3056 | 0.3056 | - |
28 Dec 2023 | 0.3146 | 0.3146 | 0.3146 | 0.3146 | 0.3146 | - |
27 Dec 2023 | 0.3196 | 0.3196 | 0.3196 | 0.3196 | 0.3196 | - |
22 Dec 2023 | 0.3056 | 0.3056 | 0.3056 | 0.3056 | 0.3056 | - |
21 Dec 2023 | 0.2806 | 0.2806 | 0.2806 | 0.2806 | 0.2806 | - |
20 Dec 2023 | 0.2297 | 0.2297 | 0.2297 | 0.2297 | 0.2297 | - |
19 Dec 2023 | 0.2067 | 0.2067 | 0.2067 | 0.2067 | 0.2067 | - |
18 Dec 2023 | 0.2107 | 0.2107 | 0.2107 | 0.2107 | 0.2107 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |