Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.4770 | 0.4875 | 0.4770 | 0.4875 | 0.4875 | - |
02 May 2024 | 0.4780 | 0.4800 | 0.4780 | 0.4800 | 0.4800 | - |
30 Apr 2024 | 0.5140 | 0.5140 | 0.5080 | 0.5080 | 0.5080 | - |
29 Apr 2024 | 0.5010 | 0.5030 | 0.5010 | 0.5030 | 0.5030 | - |
26 Apr 2024 | 0.5020 | 0.5030 | 0.4955 | 0.4955 | 0.4955 | - |
25 Apr 2024 | 0.5260 | 0.5270 | 0.5200 | 0.5200 | 0.5200 | - |
24 Apr 2024 | 0.4050 | 0.4310 | 0.4050 | 0.4310 | 0.4310 | - |
23 Apr 2024 | 0.3970 | 0.4005 | 0.3960 | 0.4005 | 0.4005 | - |
22 Apr 2024 | 0.3930 | 0.3935 | 0.3910 | 0.3910 | 0.3910 | - |
19 Apr 2024 | 0.4295 | 0.4295 | 0.4225 | 0.4225 | 0.4225 | - |
18 Apr 2024 | 0.3940 | 0.3940 | 0.3910 | 0.3910 | 0.3910 | - |
17 Apr 2024 | 0.4100 | 0.4105 | 0.4060 | 0.4060 | 0.4060 | - |
16 Apr 2024 | 0.4150 | 0.4150 | 0.4105 | 0.4105 | 0.4105 | - |
15 Apr 2024 | 0.4330 | 0.4330 | 0.4280 | 0.4325 | 0.4325 | 650 |
12 Apr 2024 | 0.3955 | 0.4015 | 0.3955 | 0.4015 | 0.4015 | - |
11 Apr 2024 | 0.4345 | 0.4395 | 0.4340 | 0.4395 | 0.4395 | - |
10 Apr 2024 | 0.4510 | 0.4510 | 0.4430 | 0.4430 | 0.4430 | - |
09 Apr 2024 | 0.4420 | 0.4420 | 0.4355 | 0.4355 | 0.4355 | - |
08 Apr 2024 | 0.4440 | 0.4745 | 0.4435 | 0.4745 | 0.4745 | - |
05 Apr 2024 | 0.4390 | 0.4440 | 0.4385 | 0.4440 | 0.4440 | - |
04 Apr 2024 | 0.4770 | 0.4770 | 0.4770 | 0.4770 | 0.4770 | - |
03 Apr 2024 | 0.4410 | 0.4410 | 0.4365 | 0.4365 | 0.4365 | - |
02 Apr 2024 | 0.4410 | 0.4410 | 0.4320 | 0.4320 | 0.4320 | - |
28 Mar 2024 | 0.4310 | 0.4610 | 0.4270 | 0.4270 | 0.4270 | - |
27 Mar 2024 | 0.4300 | 0.4760 | 0.4300 | 0.4760 | 0.4760 | - |
26 Mar 2024 | 0.4390 | 0.4790 | 0.4390 | 0.4630 | 0.4630 | - |
25 Mar 2024 | 0.4430 | 0.4830 | 0.4430 | 0.4830 | 0.4830 | - |
22 Mar 2024 | 0.4720 | 0.4790 | 0.4720 | 0.4720 | 0.4720 | - |
21 Mar 2024 | 0.4780 | 0.4950 | 0.4780 | 0.4950 | 0.4950 | - |
20 Mar 2024 | 0.4460 | 0.4800 | 0.4460 | 0.4800 | 0.4800 | - |
19 Mar 2024 | 0.4460 | 0.4670 | 0.4460 | 0.4670 | 0.4670 | - |
18 Mar 2024 | 0.4710 | 0.4710 | 0.4710 | 0.4710 | 0.4710 | - |
15 Mar 2024 | 0.5240 | 0.5240 | 0.5080 | 0.5080 | 0.5080 | - |
14 Mar 2024 | 0.4890 | 0.5060 | 0.4870 | 0.5060 | 0.5060 | - |
13 Mar 2024 | 0.5240 | 0.5240 | 0.5060 | 0.5060 | 0.5060 | - |
12 Mar 2024 | 0.5480 | 0.5500 | 0.5340 | 0.5340 | 0.5340 | - |
11 Mar 2024 | 0.5100 | 0.5180 | 0.5100 | 0.5180 | 0.5180 | - |
08 Mar 2024 | 0.5100 | 0.5100 | 0.5080 | 0.5080 | 0.5080 | - |
07 Mar 2024 | 0.5040 | 0.5040 | 0.5020 | 0.5040 | 0.5040 | - |
06 Mar 2024 | 0.4690 | 0.4710 | 0.4680 | 0.4710 | 0.4710 | - |
05 Mar 2024 | 0.4890 | 0.4890 | 0.4440 | 0.4750 | 0.4750 | - |
04 Mar 2024 | 0.4380 | 0.4380 | 0.4300 | 0.4300 | 0.4300 | - |
01 Mar 2024 | 0.4340 | 0.4440 | 0.4340 | 0.4440 | 0.4440 | - |
29 Feb 2024 | 0.4290 | 0.4290 | 0.4160 | 0.4160 | 0.4160 | - |
28 Feb 2024 | 0.3950 | 0.3960 | 0.3890 | 0.3890 | 0.3890 | - |
27 Feb 2024 | 0.3670 | 0.3680 | 0.3630 | 0.3630 | 0.3630 | - |
26 Feb 2024 | 0.3600 | 0.3630 | 0.3600 | 0.3630 | 0.3630 | - |
23 Feb 2024 | 0.3650 | 0.3690 | 0.3650 | 0.3690 | 0.3690 | - |
22 Feb 2024 | 0.3650 | 0.3900 | 0.3640 | 0.3900 | 0.3900 | - |
21 Feb 2024 | 0.3650 | 0.3680 | 0.3650 | 0.3680 | 0.3680 | - |
20 Feb 2024 | 0.3830 | 0.3850 | 0.3830 | 0.3850 | 0.3850 | - |
19 Feb 2024 | 0.3820 | 0.3820 | 0.3790 | 0.3790 | 0.3790 | - |
16 Feb 2024 | 0.3630 | 0.3670 | 0.3630 | 0.3670 | 0.3670 | - |
15 Feb 2024 | 0.3730 | 0.3730 | 0.3680 | 0.3680 | 0.3680 | - |
14 Feb 2024 | 0.3620 | 0.3620 | 0.3590 | 0.3590 | 0.3590 | - |
13 Feb 2024 | 0.3530 | 0.3590 | 0.3530 | 0.3590 | 0.3590 | - |
12 Feb 2024 | 0.3610 | 0.3660 | 0.3610 | 0.3660 | 0.3660 | - |
09 Feb 2024 | 0.3710 | 0.3770 | 0.3710 | 0.3770 | 0.3770 | - |
08 Feb 2024 | 0.3710 | 0.3710 | 0.3630 | 0.3630 | 0.3630 | - |
07 Feb 2024 | 0.3720 | 0.3720 | 0.3650 | 0.3650 | 0.3650 | - |
06 Feb 2024 | 0.3790 | 0.3790 | 0.3670 | 0.3670 | 0.3670 | - |
05 Feb 2024 | 0.4050 | 0.4060 | 0.3960 | 0.3960 | 0.3960 | - |
02 Feb 2024 | 0.4100 | 0.4100 | 0.4080 | 0.4080 | 0.4080 | - |
01 Feb 2024 | 0.4220 | 0.4260 | 0.4220 | 0.4260 | 0.4260 | - |
31 Jan 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | - |
30 Jan 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
29 Jan 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | - |
26 Jan 2024 | 0.5360 | 0.5360 | 0.5360 | 0.5360 | 0.5360 | - |
25 Jan 2024 | 0.4010 | 0.4010 | 0.4010 | 0.4010 | 0.4010 | - |
24 Jan 2024 | 0.4990 | 0.4990 | 0.4990 | 0.4990 | 0.4990 | - |
23 Jan 2024 | 0.4180 | 0.4180 | 0.4180 | 0.4180 | 0.4180 | - |
22 Jan 2024 | 0.3710 | 0.3710 | 0.3710 | 0.3710 | 0.3710 | - |
19 Jan 2024 | 0.3430 | 0.3430 | 0.3430 | 0.3430 | 0.3430 | - |
18 Jan 2024 | 0.3470 | 0.3470 | 0.3470 | 0.3470 | 0.3470 | - |
17 Jan 2024 | 0.3430 | 0.3430 | 0.3430 | 0.3430 | 0.3430 | - |
16 Jan 2024 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | - |
15 Jan 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
12 Jan 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
11 Jan 2024 | 0.3370 | 0.3370 | 0.3370 | 0.3370 | 0.3370 | - |
10 Jan 2024 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | - |
09 Jan 2024 | 0.3390 | 0.3390 | 0.3390 | 0.3390 | 0.3390 | - |
08 Jan 2024 | 0.3480 | 0.3480 | 0.3480 | 0.3480 | 0.3480 | - |
05 Jan 2024 | 0.3510 | 0.3510 | 0.3510 | 0.3510 | 0.3510 | - |
04 Jan 2024 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | - |
03 Jan 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
02 Jan 2024 | 0.3480 | 0.3480 | 0.3480 | 0.3480 | 0.3480 | - |
29 Dec 2023 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | - |
28 Dec 2023 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | - |
27 Dec 2023 | 0.3480 | 0.3480 | 0.3480 | 0.3480 | 0.3480 | 1,000 |
22 Dec 2023 | 0.3470 | 0.3470 | 0.3470 | 0.3470 | 0.3470 | - |
21 Dec 2023 | 0.3640 | 0.3640 | 0.3640 | 0.3640 | 0.3640 | - |
20 Dec 2023 | 0.3810 | 0.3810 | 0.3810 | 0.3810 | 0.3810 | - |
19 Dec 2023 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
18 Dec 2023 | 0.4180 | 0.4180 | 0.4180 | 0.4180 | 0.4180 | - |
15 Dec 2023 | 0.4060 | 0.4060 | 0.4060 | 0.4060 | 0.4060 | - |
14 Dec 2023 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | - |
13 Dec 2023 | 0.4160 | 0.4160 | 0.4160 | 0.4160 | 0.4160 | - |
12 Dec 2023 | 0.4180 | 0.4180 | 0.4180 | 0.4180 | 0.4180 | - |
11 Dec 2023 | 0.4130 | 0.4130 | 0.4130 | 0.4130 | 0.4130 | - |
08 Dec 2023 | 0.4060 | 0.4060 | 0.4060 | 0.4060 | 0.4060 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |