Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.5100 | 0.5100 | 0.4775 | 0.4785 | 0.4785 | - |
30 Apr 2024 | 0.5100 | 0.5100 | 0.4775 | 0.4840 | 0.4840 | - |
29 Apr 2024 | 0.4995 | 0.5050 | 0.4780 | 0.5050 | 0.5050 | - |
26 Apr 2024 | 0.5010 | 0.5010 | 0.4865 | 0.4865 | 0.4865 | - |
25 Apr 2024 | 0.5230 | 0.5230 | 0.4780 | 0.4860 | 0.4860 | - |
24 Apr 2024 | 0.4160 | 0.5170 | 0.4160 | 0.5100 | 0.5100 | - |
23 Apr 2024 | 0.4075 | 0.4075 | 0.4045 | 0.4045 | 0.4045 | - |
22 Apr 2024 | 0.4045 | 0.4070 | 0.4045 | 0.4070 | 0.4070 | - |
19 Apr 2024 | 0.4380 | 0.4380 | 0.3975 | 0.3975 | 0.3975 | - |
18 Apr 2024 | 0.4055 | 0.4420 | 0.4055 | 0.4280 | 0.4280 | - |
17 Apr 2024 | 0.4225 | 0.4225 | 0.4070 | 0.4070 | 0.4070 | - |
16 Apr 2024 | 0.4250 | 0.4265 | 0.4250 | 0.4255 | 0.4255 | - |
15 Apr 2024 | 0.4455 | 0.4455 | 0.4170 | 0.4170 | 0.4170 | - |
12 Apr 2024 | 0.4055 | 0.4070 | 0.4055 | 0.4070 | 0.4070 | - |
11 Apr 2024 | 0.4460 | 0.4500 | 0.4460 | 0.4495 | 0.4495 | - |
10 Apr 2024 | 0.4630 | 0.4630 | 0.4490 | 0.4490 | 0.4490 | - |
09 Apr 2024 | 0.4300 | 0.4535 | 0.4300 | 0.4535 | 0.4535 | - |
08 Apr 2024 | 0.4550 | 0.4550 | 0.4535 | 0.4535 | 0.4535 | - |
05 Apr 2024 | 0.4510 | 0.4510 | 0.4510 | 0.4510 | 0.4510 | - |
04 Apr 2024 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | - |
03 Apr 2024 | 0.4515 | 0.4515 | 0.4515 | 0.4515 | 0.4515 | - |
02 Apr 2024 | 0.4530 | 0.4530 | 0.4530 | 0.4530 | 0.4530 | - |
28 Mar 2024 | 0.4470 | 0.4470 | 0.4470 | 0.4470 | 0.4470 | - |
27 Mar 2024 | 0.4530 | 0.4530 | 0.4500 | 0.4500 | 0.4500 | - |
26 Mar 2024 | 0.4730 | 0.4730 | 0.4540 | 0.4540 | 0.4540 | - |
25 Mar 2024 | 0.4810 | 0.4810 | 0.4810 | 0.4810 | 0.4810 | - |
22 Mar 2024 | 0.4630 | 0.4650 | 0.4230 | 0.4370 | 0.4370 | - |
21 Mar 2024 | 0.4750 | 0.4870 | 0.4750 | 0.4870 | 0.4870 | - |
20 Mar 2024 | 0.4660 | 0.4800 | 0.4660 | 0.4800 | 0.4800 | - |
19 Mar 2024 | 0.4650 | 0.4650 | 0.4620 | 0.4620 | 0.4620 | - |
18 Mar 2024 | 0.5020 | 0.5300 | 0.4350 | 0.4440 | 0.4440 | 650 |
15 Mar 2024 | 0.4940 | 0.4970 | 0.4940 | 0.4970 | 0.4970 | - |
14 Mar 2024 | 0.4930 | 0.4930 | 0.4930 | 0.4930 | 0.4930 | - |
13 Mar 2024 | 0.5220 | 0.5220 | 0.4850 | 0.4850 | 0.4850 | - |
12 Mar 2024 | 0.5420 | 0.5420 | 0.5040 | 0.5040 | 0.5040 | - |
11 Mar 2024 | 0.5020 | 0.5020 | 0.5020 | 0.5020 | 0.5020 | - |
08 Mar 2024 | 0.5080 | 0.5080 | 0.4940 | 0.4950 | 0.4950 | - |
07 Mar 2024 | 0.5000 | 0.5000 | 0.4810 | 0.4810 | 0.4810 | - |
06 Mar 2024 | 0.4670 | 0.4870 | 0.4670 | 0.4740 | 0.4740 | - |
05 Mar 2024 | 0.4850 | 0.4850 | 0.4720 | 0.4850 | 0.4850 | - |
04 Mar 2024 | 0.4490 | 0.4890 | 0.4490 | 0.4890 | 0.4890 | - |
01 Mar 2024 | 0.4480 | 0.4480 | 0.4480 | 0.4480 | 0.4480 | - |
29 Feb 2024 | 0.4410 | 0.4410 | 0.4410 | 0.4410 | 0.4410 | - |
28 Feb 2024 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | - |
27 Feb 2024 | 0.3780 | 0.3810 | 0.3780 | 0.3810 | 0.3810 | - |
26 Feb 2024 | 0.3690 | 0.3690 | 0.3690 | 0.3690 | 0.3690 | - |
23 Feb 2024 | 0.3750 | 0.3890 | 0.3700 | 0.3700 | 0.3700 | - |
22 Feb 2024 | 0.3760 | 0.3760 | 0.3760 | 0.3760 | 0.3760 | - |
21 Feb 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | - |
20 Feb 2024 | 0.3930 | 0.3930 | 0.3930 | 0.3930 | 0.3930 | - |
19 Feb 2024 | 0.3930 | 0.3930 | 0.3930 | 0.3930 | 0.3930 | - |
16 Feb 2024 | 0.3730 | 0.4130 | 0.3730 | 0.4030 | 0.4030 | - |
15 Feb 2024 | 0.3900 | 0.3900 | 0.3770 | 0.3770 | 0.3770 | - |
14 Feb 2024 | 0.3720 | 0.3720 | 0.3670 | 0.3670 | 0.3670 | - |
13 Feb 2024 | 0.3620 | 0.3620 | 0.3620 | 0.3620 | 0.3620 | - |
12 Feb 2024 | 0.3720 | 0.3740 | 0.3650 | 0.3740 | 0.3740 | - |
09 Feb 2024 | 0.3810 | 0.3810 | 0.3660 | 0.3750 | 0.3750 | - |
08 Feb 2024 | 0.3810 | 0.3810 | 0.3690 | 0.3720 | 0.3720 | - |
07 Feb 2024 | 0.3830 | 0.3830 | 0.3670 | 0.3750 | 0.3750 | - |
06 Feb 2024 | 0.3890 | 0.3890 | 0.3750 | 0.3760 | 0.3760 | - |
05 Feb 2024 | 0.4160 | 0.4160 | 0.3780 | 0.3780 | 0.3780 | - |
02 Feb 2024 | 0.4210 | 0.4210 | 0.4210 | 0.4210 | 0.4210 | - |
01 Feb 2024 | 0.4340 | 0.4340 | 0.4320 | 0.4320 | 0.4320 | - |
31 Jan 2024 | 0.5200 | 0.5200 | 0.5040 | 0.5040 | 0.5040 | 6,477 |
30 Jan 2024 | 0.5160 | 0.5160 | 0.5160 | 0.5160 | 0.5160 | - |
29 Jan 2024 | 0.4820 | 0.4820 | 0.4820 | 0.4820 | 0.4820 | - |
26 Jan 2024 | 0.5300 | 0.5580 | 0.4540 | 0.4540 | 0.4540 | 1,630 |
25 Jan 2024 | 0.4140 | 0.5080 | 0.4140 | 0.5080 | 0.5080 | - |
24 Jan 2024 | 0.4970 | 0.5060 | 0.4680 | 0.4680 | 0.4680 | - |
23 Jan 2024 | 0.4290 | 0.4860 | 0.4290 | 0.4860 | 0.4860 | - |
22 Jan 2024 | 0.3800 | 0.4070 | 0.3560 | 0.4070 | 0.4070 | - |
19 Jan 2024 | 0.3520 | 0.3520 | 0.3520 | 0.3520 | 0.3520 | - |
18 Jan 2024 | 0.3550 | 0.3560 | 0.3550 | 0.3560 | 0.3560 | - |
17 Jan 2024 | 0.3520 | 0.3550 | 0.3440 | 0.3440 | 0.3440 | - |
16 Jan 2024 | 0.3510 | 0.3510 | 0.3350 | 0.3350 | 0.3350 | - |
15 Jan 2024 | 0.3410 | 0.3410 | 0.3410 | 0.3410 | 0.3410 | - |
12 Jan 2024 | 0.3490 | 0.3490 | 0.3410 | 0.3410 | 0.3410 | - |
11 Jan 2024 | 0.3470 | 0.3470 | 0.3470 | 0.3470 | 0.3470 | - |
10 Jan 2024 | 0.3510 | 0.3510 | 0.3420 | 0.3420 | 0.3420 | - |
09 Jan 2024 | 0.3470 | 0.3510 | 0.3460 | 0.3510 | 0.3510 | - |
08 Jan 2024 | 0.3550 | 0.3550 | 0.3410 | 0.3410 | 0.3410 | - |
05 Jan 2024 | 0.3610 | 0.3610 | 0.3500 | 0.3500 | 0.3500 | - |
04 Jan 2024 | 0.3560 | 0.3580 | 0.3540 | 0.3540 | 0.3540 | - |
03 Jan 2024 | 0.3590 | 0.3590 | 0.3520 | 0.3530 | 0.3530 | - |
02 Jan 2024 | 0.3580 | 0.3590 | 0.3510 | 0.3510 | 0.3510 | - |
29 Dec 2023 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | - |
28 Dec 2023 | 0.3470 | 0.3560 | 0.3470 | 0.3560 | 0.3560 | - |
27 Dec 2023 | 0.3580 | 0.3580 | 0.3450 | 0.3450 | 0.3450 | - |
22 Dec 2023 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | - |
21 Dec 2023 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | - |
20 Dec 2023 | 0.3920 | 0.3920 | 0.3920 | 0.3920 | 0.3920 | - |
19 Dec 2023 | 0.4110 | 0.4110 | 0.4110 | 0.4110 | 0.4110 | - |
18 Dec 2023 | 0.4310 | 0.4310 | 0.3960 | 0.3960 | 0.3960 | - |
15 Dec 2023 | 0.4180 | 0.4180 | 0.4060 | 0.4060 | 0.4060 | - |
14 Dec 2023 | 0.4160 | 0.4160 | 0.4110 | 0.4120 | 0.4120 | - |
13 Dec 2023 | 0.4280 | 0.4280 | 0.4240 | 0.4240 | 0.4240 | - |
12 Dec 2023 | 0.4290 | 0.4300 | 0.4240 | 0.4300 | 0.4300 | - |
11 Dec 2023 | 0.4240 | 0.4300 | 0.4240 | 0.4290 | 0.4290 | - |
08 Dec 2023 | 0.4170 | 0.4280 | 0.4170 | 0.4280 | 0.4280 | - |
07 Dec 2023 | 0.4220 | 0.4220 | 0.4220 | 0.4220 | 0.4220 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |