Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 0.3440 | 0.3650 | 0.3400 | 0.3650 | 0.3650 | - |
07 May 2024 | 0.3660 | 0.3660 | 0.3400 | 0.3400 | 0.3400 | - |
06 May 2024 | 0.3710 | 0.3710 | 0.3590 | 0.3670 | 0.3670 | - |
03 May 2024 | 0.3700 | 0.3740 | 0.3630 | 0.3740 | 0.3740 | - |
02 May 2024 | 0.3830 | 0.3830 | 0.3420 | 0.3740 | 0.3740 | - |
30 Apr 2024 | 0.4010 | 0.4010 | 0.3640 | 0.3790 | 0.3790 | - |
29 Apr 2024 | 0.3790 | 0.4330 | 0.3790 | 0.4000 | 0.4000 | - |
26 Apr 2024 | 0.4110 | 0.4420 | 0.3960 | 0.4060 | 0.4060 | - |
25 Apr 2024 | 0.4240 | 0.4240 | 0.3950 | 0.4100 | 0.4100 | - |
24 Apr 2024 | 0.4070 | 0.4240 | 0.4000 | 0.4240 | 0.4240 | - |
23 Apr 2024 | 0.4040 | 0.4040 | 0.3980 | 0.4000 | 0.4000 | - |
22 Apr 2024 | 0.4100 | 0.4100 | 0.3730 | 0.4000 | 0.4000 | - |
19 Apr 2024 | 0.4070 | 0.4100 | 0.3980 | 0.4100 | 0.4100 | - |
18 Apr 2024 | 0.3710 | 0.4110 | 0.3710 | 0.4030 | 0.4030 | - |
17 Apr 2024 | 0.3990 | 0.4470 | 0.3920 | 0.4250 | 0.4250 | - |
16 Apr 2024 | 0.3850 | 0.4440 | 0.3850 | 0.4440 | 0.4440 | - |
15 Apr 2024 | 0.4560 | 0.4560 | 0.3890 | 0.3980 | 0.3980 | - |
12 Apr 2024 | 0.3830 | 0.4300 | 0.3620 | 0.4300 | 0.4300 | - |
11 Apr 2024 | 0.3450 | 0.3860 | 0.3180 | 0.3860 | 0.3860 | - |
10 Apr 2024 | 0.3560 | 0.3580 | 0.3470 | 0.3470 | 0.3470 | - |
09 Apr 2024 | 0.3540 | 0.3550 | 0.3190 | 0.3540 | 0.3540 | - |
08 Apr 2024 | 0.3530 | 0.3530 | 0.3420 | 0.3420 | 0.3420 | - |
05 Apr 2024 | 0.3430 | 0.3540 | 0.3430 | 0.3540 | 0.3540 | - |
04 Apr 2024 | 0.3410 | 0.3470 | 0.3410 | 0.3440 | 0.3440 | - |
03 Apr 2024 | 0.3280 | 0.3440 | 0.3060 | 0.3400 | 0.3400 | - |
02 Apr 2024 | 0.3340 | 0.3340 | 0.3240 | 0.3240 | 0.3240 | - |
28 Mar 2024 | 0.3420 | 0.3420 | 0.3300 | 0.3300 | 0.3300 | - |
27 Mar 2024 | 0.3430 | 0.3480 | 0.3340 | 0.3480 | 0.3480 | - |
26 Mar 2024 | 0.3330 | 0.3540 | 0.3330 | 0.3400 | 0.3400 | - |
25 Mar 2024 | 0.3210 | 0.3320 | 0.3210 | 0.3320 | 0.3320 | - |
22 Mar 2024 | 0.3160 | 0.3280 | 0.3150 | 0.3180 | 0.3180 | - |
21 Mar 2024 | 0.3060 | 0.3270 | 0.3060 | 0.3130 | 0.3130 | - |
20 Mar 2024 | 0.2940 | 0.3030 | 0.2940 | 0.3020 | 0.3020 | - |
19 Mar 2024 | 0.3120 | 0.3120 | 0.2930 | 0.2990 | 0.2990 | - |
18 Mar 2024 | 0.3150 | 0.3170 | 0.3040 | 0.3130 | 0.3130 | - |
15 Mar 2024 | 0.3240 | 0.3270 | 0.3170 | 0.3170 | 0.3170 | - |
14 Mar 2024 | 0.3340 | 0.3340 | 0.3250 | 0.3250 | 0.3250 | - |
13 Mar 2024 | 0.3320 | 0.3320 | 0.3240 | 0.3300 | 0.3300 | - |
12 Mar 2024 | 0.3510 | 0.3510 | 0.3320 | 0.3330 | 0.3330 | - |
11 Mar 2024 | 0.3550 | 0.3560 | 0.3470 | 0.3470 | 0.3470 | - |
08 Mar 2024 | 0.3560 | 0.3620 | 0.3500 | 0.3570 | 0.3570 | - |
07 Mar 2024 | 0.3640 | 0.3650 | 0.3560 | 0.3560 | 0.3560 | - |
06 Mar 2024 | 0.3860 | 0.3860 | 0.3560 | 0.3640 | 0.3640 | - |
05 Mar 2024 | 0.4040 | 0.4040 | 0.3580 | 0.3890 | 0.3890 | - |
04 Mar 2024 | 0.4130 | 0.4160 | 0.3680 | 0.4020 | 0.4020 | - |
01 Mar 2024 | 0.3750 | 0.4130 | 0.3460 | 0.4130 | 0.4130 | - |
29 Feb 2024 | 0.3660 | 0.3940 | 0.3620 | 0.3830 | 0.3830 | - |
28 Feb 2024 | 0.3610 | 0.3620 | 0.3530 | 0.3620 | 0.3620 | - |
27 Feb 2024 | 0.3640 | 0.3640 | 0.3330 | 0.3600 | 0.3600 | - |
26 Feb 2024 | 0.3710 | 0.3710 | 0.3370 | 0.3640 | 0.3640 | - |
23 Feb 2024 | 0.3770 | 0.3850 | 0.3710 | 0.3710 | 0.3710 | - |
22 Feb 2024 | 0.3880 | 0.3890 | 0.3790 | 0.3790 | 0.3790 | - |
21 Feb 2024 | 0.3870 | 0.3870 | 0.3790 | 0.3870 | 0.3870 | - |
20 Feb 2024 | 0.3870 | 0.3930 | 0.3670 | 0.3840 | 0.3840 | - |
19 Feb 2024 | 0.3880 | 0.3880 | 0.3840 | 0.3870 | 0.3870 | - |
16 Feb 2024 | 0.3890 | 0.3910 | 0.3830 | 0.3880 | 0.3880 | - |
15 Feb 2024 | 0.3950 | 0.4030 | 0.3830 | 0.3830 | 0.3830 | - |
14 Feb 2024 | 0.4080 | 0.4080 | 0.3910 | 0.3970 | 0.3970 | - |
13 Feb 2024 | 0.4110 | 0.4140 | 0.3860 | 0.4120 | 0.4120 | - |
12 Feb 2024 | 0.4120 | 0.4300 | 0.3860 | 0.4240 | 0.4240 | - |
09 Feb 2024 | 0.4330 | 0.4380 | 0.3950 | 0.4160 | 0.4160 | - |
08 Feb 2024 | 0.4360 | 0.4360 | 0.4010 | 0.4320 | 0.4320 | - |
07 Feb 2024 | 0.4060 | 0.4400 | 0.3990 | 0.4340 | 0.4340 | - |
06 Feb 2024 | 0.4520 | 0.4520 | 0.3960 | 0.4430 | 0.4430 | - |
05 Feb 2024 | 0.4850 | 0.4940 | 0.4300 | 0.4300 | 0.4300 | - |
02 Feb 2024 | 0.4910 | 0.4930 | 0.4420 | 0.4420 | 0.4420 | - |
01 Feb 2024 | 0.4540 | 0.5040 | 0.4530 | 0.4600 | 0.4600 | - |
31 Jan 2024 | 0.4450 | 0.5060 | 0.4430 | 0.5060 | 0.5060 | - |
30 Jan 2024 | 0.4650 | 0.4740 | 0.4130 | 0.4740 | 0.4740 | - |
29 Jan 2024 | 0.4860 | 0.4860 | 0.4380 | 0.4630 | 0.4630 | - |
26 Jan 2024 | 0.4860 | 0.4950 | 0.4520 | 0.4860 | 0.4860 | - |
25 Jan 2024 | 0.4080 | 0.4080 | 0.4080 | 0.4080 | 0.4080 | - |
24 Jan 2024 | 0.3960 | 0.4430 | 0.3630 | 0.4060 | 0.4060 | - |
23 Jan 2024 | 0.3800 | 0.4110 | 0.3650 | 0.3880 | 0.3880 | - |
22 Jan 2024 | 0.3800 | 0.3800 | 0.3610 | 0.3680 | 0.3680 | - |
19 Jan 2024 | 0.4070 | 0.4070 | 0.3650 | 0.3870 | 0.3870 | - |
18 Jan 2024 | 0.4260 | 0.4350 | 0.3950 | 0.4080 | 0.4080 | - |
17 Jan 2024 | 0.4440 | 0.4460 | 0.3910 | 0.3910 | 0.3910 | - |
16 Jan 2024 | 0.4080 | 0.4340 | 0.3750 | 0.4340 | 0.4340 | - |
15 Jan 2024 | 0.4130 | 0.4540 | 0.4120 | 0.4120 | 0.4120 | - |
12 Jan 2024 | 0.4690 | 0.4960 | 0.4360 | 0.4380 | 0.4380 | - |
11 Jan 2024 | 0.5540 | 0.5540 | 0.4490 | 0.4490 | 0.4490 | - |
10 Jan 2024 | 0.4800 | 0.5600 | 0.4800 | 0.5560 | 0.5560 | - |
09 Jan 2024 | 0.5880 | 0.5880 | 0.4770 | 0.5200 | 0.5200 | - |
08 Jan 2024 | 0.4520 | 0.6040 | 0.4520 | 0.5840 | 0.5840 | - |
05 Jan 2024 | 0.2700 | 0.2730 | 0.2640 | 0.2730 | 0.2730 | - |
04 Jan 2024 | 0.2830 | 0.2860 | 0.2740 | 0.2740 | 0.2740 | - |
03 Jan 2024 | 0.2840 | 0.2840 | 0.2820 | 0.2820 | 0.2820 | - |
02 Jan 2024 | 0.2430 | 0.2430 | 0.2430 | 0.2430 | 0.2430 | - |
29 Dec 2023 | 0.3050 | 0.3050 | 0.2960 | 0.2960 | 0.2960 | - |
28 Dec 2023 | 0.3150 | 0.3150 | 0.3090 | 0.3090 | 0.3090 | - |
27 Dec 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
22 Dec 2023 | 0.3060 | 0.3060 | 0.3060 | 0.3060 | 0.3060 | - |
21 Dec 2023 | 0.2810 | 0.2810 | 0.2810 | 0.2810 | 0.2810 | - |
20 Dec 2023 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | - |
19 Dec 2023 | 0.2080 | 0.2080 | 0.2080 | 0.2080 | 0.2080 | - |
18 Dec 2023 | 0.2110 | 0.2110 | 0.2110 | 0.2110 | 0.2110 | - |
15 Dec 2023 | 0.2120 | 0.2120 | 0.2100 | 0.2110 | 0.2110 | - |
14 Dec 2023 | 0.2120 | 0.2120 | 0.2100 | 0.2100 | 0.2100 | - |
13 Dec 2023 | 0.2110 | 0.2110 | 0.1970 | 0.2100 | 0.2100 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |