Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | - |
16 May 2024 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | - |
15 May 2024 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | - |
14 May 2024 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | - |
13 May 2024 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | - |
10 May 2024 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | - |
09 May 2024 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | - |
08 May 2024 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | - |
07 May 2024 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | - |
06 May 2024 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | - |
03 May 2024 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | - |
02 May 2024 | 0.3545 | 0.3545 | 0.3360 | 0.3360 | 0.3360 | - |
30 Apr 2024 | 0.3730 | 0.3840 | 0.3710 | 0.3720 | 0.3720 | - |
29 Apr 2024 | 0.3825 | 0.3920 | 0.3710 | 0.3740 | 0.3740 | - |
26 Apr 2024 | 0.3945 | 0.3945 | 0.3790 | 0.3810 | 0.3810 | - |
25 Apr 2024 | 0.3915 | 0.4010 | 0.3905 | 0.3905 | 0.3905 | - |
24 Apr 2024 | 0.3920 | 0.3975 | 0.3910 | 0.3975 | 0.3975 | - |
23 Apr 2024 | 0.3910 | 0.3920 | 0.3875 | 0.3875 | 0.3875 | - |
22 Apr 2024 | 0.3775 | 0.3820 | 0.3770 | 0.3770 | 0.3770 | - |
19 Apr 2024 | 0.3820 | 0.3945 | 0.3775 | 0.3785 | 0.3785 | - |
18 Apr 2024 | 0.3885 | 0.3890 | 0.3800 | 0.3805 | 0.3805 | - |
17 Apr 2024 | 0.3965 | 0.4095 | 0.3910 | 0.3920 | 0.3920 | - |
16 Apr 2024 | 0.4095 | 0.4140 | 0.4095 | 0.4095 | 0.4095 | - |
15 Apr 2024 | 0.4290 | 0.4295 | 0.4100 | 0.4100 | 0.4100 | - |
12 Apr 2024 | 0.4230 | 0.4350 | 0.4230 | 0.4270 | 0.4270 | - |
11 Apr 2024 | 0.4250 | 0.4250 | 0.4215 | 0.4240 | 0.4240 | - |
10 Apr 2024 | 0.4235 | 0.4280 | 0.4165 | 0.4260 | 0.4260 | - |
09 Apr 2024 | 0.4235 | 0.4235 | 0.4150 | 0.4190 | 0.4190 | - |
08 Apr 2024 | 0.4110 | 0.4160 | 0.4065 | 0.4070 | 0.4070 | - |
05 Apr 2024 | 0.4205 | 0.4265 | 0.4150 | 0.4155 | 0.4155 | - |
04 Apr 2024 | 0.4240 | 0.4330 | 0.4155 | 0.4155 | 0.4155 | - |
03 Apr 2024 | 0.4585 | 0.4595 | 0.4205 | 0.4315 | 0.4315 | - |
02 Apr 2024 | 0.4475 | 0.4515 | 0.4370 | 0.4370 | 0.4370 | - |
28 Mar 2024 | 0.4276 | 0.4370 | 0.4276 | 0.4370 | 0.4370 | - |
27 Mar 2024 | 0.4324 | 0.4334 | 0.4220 | 0.4334 | 0.4334 | - |
26 Mar 2024 | 0.4448 | 0.4448 | 0.4344 | 0.4362 | 0.4362 | - |
25 Mar 2024 | 0.4484 | 0.4576 | 0.4452 | 0.4452 | 0.4452 | - |
22 Mar 2024 | 0.4618 | 0.4684 | 0.4558 | 0.4558 | 0.4558 | - |
21 Mar 2024 | 0.4732 | 0.4756 | 0.4696 | 0.4700 | 0.4700 | - |
20 Mar 2024 | 0.4684 | 0.4690 | 0.4616 | 0.4686 | 0.4686 | - |
19 Mar 2024 | 0.4634 | 0.4792 | 0.4610 | 0.4788 | 0.4788 | - |
18 Mar 2024 | 0.4606 | 0.4684 | 0.4552 | 0.4684 | 0.4684 | - |
15 Mar 2024 | 0.4552 | 0.4798 | 0.4488 | 0.4538 | 0.4538 | - |
14 Mar 2024 | 0.4724 | 0.4740 | 0.4616 | 0.4616 | 0.4616 | - |
13 Mar 2024 | 0.4624 | 0.4748 | 0.4624 | 0.4748 | 0.4748 | - |
12 Mar 2024 | 0.4608 | 0.4712 | 0.4588 | 0.4588 | 0.4588 | - |
11 Mar 2024 | 0.4610 | 0.5010 | 0.4486 | 0.4616 | 0.4616 | - |
08 Mar 2024 | 0.4560 | 0.4636 | 0.4560 | 0.4618 | 0.4618 | - |
07 Mar 2024 | 0.4582 | 0.4638 | 0.4548 | 0.4548 | 0.4548 | - |
06 Mar 2024 | 0.4514 | 0.4652 | 0.4398 | 0.4652 | 0.4652 | - |
05 Mar 2024 | 0.4810 | 0.4844 | 0.4526 | 0.4562 | 0.4562 | - |
04 Mar 2024 | 0.5010 | 0.5065 | 0.4818 | 0.4836 | 0.4836 | - |
01 Mar 2024 | 0.5090 | 0.5090 | 0.4974 | 0.4974 | 0.4974 | - |
29 Feb 2024 | 0.5100 | 0.5165 | 0.4948 | 0.5125 | 0.5125 | - |
28 Feb 2024 | 0.5250 | 0.5250 | 0.5060 | 0.5105 | 0.5105 | - |
27 Feb 2024 | 0.4966 | 0.5205 | 0.4926 | 0.5205 | 0.5205 | - |
26 Feb 2024 | 0.4872 | 0.5345 | 0.4872 | 0.5015 | 0.5015 | - |
23 Feb 2024 | 0.5170 | 0.5380 | 0.4818 | 0.4924 | 0.4924 | - |
22 Feb 2024 | 0.5635 | 0.5640 | 0.5285 | 0.5290 | 0.5290 | - |
21 Feb 2024 | 0.5820 | 0.5870 | 0.5615 | 0.5655 | 0.5655 | - |
20 Feb 2024 | 0.5740 | 0.6125 | 0.5740 | 0.5825 | 0.5825 | - |
19 Feb 2024 | 0.5750 | 0.5760 | 0.5750 | 0.5750 | 0.5750 | - |
16 Feb 2024 | 0.5750 | 0.5790 | 0.5705 | 0.5750 | 0.5750 | - |
15 Feb 2024 | 0.5405 | 0.5760 | 0.5405 | 0.5720 | 0.5720 | - |
14 Feb 2024 | 0.5505 | 0.5650 | 0.5435 | 0.5435 | 0.5435 | - |
13 Feb 2024 | 0.5845 | 0.5845 | 0.5465 | 0.5465 | 0.5465 | - |
12 Feb 2024 | 0.5690 | 0.5730 | 0.5355 | 0.5615 | 0.5615 | - |
09 Feb 2024 | 0.5615 | 0.5725 | 0.5615 | 0.5690 | 0.5690 | - |
08 Feb 2024 | 0.5760 | 0.5855 | 0.5685 | 0.5685 | 0.5685 | - |
07 Feb 2024 | 0.5995 | 0.6035 | 0.5800 | 0.5800 | 0.5800 | - |
06 Feb 2024 | 0.5855 | 0.6070 | 0.5815 | 0.6070 | 0.6070 | - |
05 Feb 2024 | 0.6110 | 0.6190 | 0.5815 | 0.5815 | 0.5815 | - |
02 Feb 2024 | 0.6160 | 0.6210 | 0.6100 | 0.6125 | 0.6125 | - |
01 Feb 2024 | 0.6265 | 0.6295 | 0.6050 | 0.6100 | 0.6100 | - |
31 Jan 2024 | 0.6655 | 0.6660 | 0.6295 | 0.6295 | 0.6295 | - |
30 Jan 2024 | 0.6455 | 0.6600 | 0.6455 | 0.6595 | 0.6595 | - |
29 Jan 2024 | 0.6330 | 0.6460 | 0.6330 | 0.6460 | 0.6460 | - |
26 Jan 2024 | 0.6340 | 0.6370 | 0.6260 | 0.6305 | 0.6305 | - |
25 Jan 2024 | 0.6445 | 0.6535 | 0.6320 | 0.6320 | 0.6320 | - |
24 Jan 2024 | 0.6355 | 0.6680 | 0.6265 | 0.6570 | 0.6570 | - |
23 Jan 2024 | 0.6235 | 0.7020 | 0.6145 | 0.6455 | 0.6455 | - |
22 Jan 2024 | 0.6590 | 0.6635 | 0.6295 | 0.6295 | 0.6295 | - |
19 Jan 2024 | 0.6885 | 0.7315 | 0.6600 | 0.6600 | 0.6600 | - |
18 Jan 2024 | 0.7060 | 0.7090 | 0.6735 | 0.6735 | 0.6735 | - |
17 Jan 2024 | 0.7300 | 0.7365 | 0.7045 | 0.7080 | 0.7080 | - |
16 Jan 2024 | 0.7360 | 0.7430 | 0.7225 | 0.7360 | 0.7360 | - |
15 Jan 2024 | 0.7350 | 0.7360 | 0.7340 | 0.7355 | 0.7355 | - |
12 Jan 2024 | 0.7185 | 0.7525 | 0.7110 | 0.7210 | 0.7210 | - |
11 Jan 2024 | 0.7020 | 0.7270 | 0.7015 | 0.7170 | 0.7170 | - |
10 Jan 2024 | 0.7290 | 0.7295 | 0.6950 | 0.6950 | 0.6950 | - |
09 Jan 2024 | 0.7340 | 0.7345 | 0.7085 | 0.7175 | 0.7175 | - |
08 Jan 2024 | 0.7480 | 0.7480 | 0.7190 | 0.7395 | 0.7395 | - |
05 Jan 2024 | 0.7795 | 0.7880 | 0.7485 | 0.7580 | 0.7580 | - |
04 Jan 2024 | 0.7690 | 0.7765 | 0.7625 | 0.7630 | 0.7630 | - |
03 Jan 2024 | 0.7615 | 0.7625 | 0.7450 | 0.7520 | 0.7520 | - |
02 Jan 2024 | 0.7785 | 0.7875 | 0.7535 | 0.7535 | 0.7535 | - |
29 Dec 2023 | 0.8370 | 0.8385 | 0.7945 | 0.7945 | 0.7945 | - |
28 Dec 2023 | 0.6750 | 0.8120 | 0.6725 | 0.8120 | 0.8120 | - |
27 Dec 2023 | 0.6820 | 0.6910 | 0.6750 | 0.6880 | 0.6880 | - |
22 Dec 2023 | 0.6465 | 0.6760 | 0.6445 | 0.6720 | 0.6720 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |