Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 May 2024 | 0.3290 | 0.3290 | 0.3290 | 0.3290 | 0.3290 | - |
15 May 2024 | 0.3290 | 0.3290 | 0.3290 | 0.3290 | 0.3290 | - |
14 May 2024 | 0.3290 | 0.3290 | 0.3290 | 0.3290 | 0.3290 | - |
13 May 2024 | 0.3290 | 0.3290 | 0.3290 | 0.3290 | 0.3290 | - |
10 May 2024 | 0.3290 | 0.3290 | 0.3290 | 0.3290 | 0.3290 | - |
09 May 2024 | 0.3290 | 0.3290 | 0.3290 | 0.3290 | 0.3290 | - |
08 May 2024 | 0.3290 | 0.3290 | 0.3290 | 0.3290 | 0.3290 | - |
07 May 2024 | 0.3290 | 0.3290 | 0.3290 | 0.3290 | 0.3290 | - |
06 May 2024 | 0.3290 | 0.3290 | 0.3290 | 0.3290 | 0.3290 | - |
03 May 2024 | 0.3290 | 0.3290 | 0.3290 | 0.3290 | 0.3290 | - |
02 May 2024 | 0.3290 | 0.3290 | 0.3290 | 0.3290 | 0.3290 | - |
30 Apr 2024 | 0.3635 | 0.3705 | 0.3630 | 0.3705 | 0.3705 | - |
29 Apr 2024 | 0.3730 | 0.3745 | 0.3615 | 0.3665 | 0.3665 | - |
26 Apr 2024 | 0.3845 | 0.3845 | 0.3700 | 0.3765 | 0.3765 | - |
25 Apr 2024 | 0.3815 | 0.3910 | 0.3815 | 0.3850 | 0.3850 | - |
24 Apr 2024 | 0.3820 | 0.3885 | 0.3820 | 0.3885 | 0.3885 | - |
23 Apr 2024 | 0.3815 | 0.3815 | 0.3790 | 0.3790 | 0.3790 | - |
22 Apr 2024 | 0.3680 | 0.3740 | 0.3680 | 0.3715 | 0.3715 | - |
19 Apr 2024 | 0.3725 | 0.3730 | 0.3715 | 0.3725 | 0.3725 | - |
18 Apr 2024 | 0.3795 | 0.3795 | 0.3715 | 0.3720 | 0.3720 | - |
17 Apr 2024 | 0.3865 | 0.3900 | 0.3810 | 0.3900 | 0.3900 | - |
16 Apr 2024 | 0.3990 | 0.4005 | 0.3990 | 0.4005 | 0.4005 | - |
15 Apr 2024 | 0.4180 | 0.4185 | 0.4025 | 0.4025 | 0.4025 | - |
12 Apr 2024 | 0.4125 | 0.4180 | 0.4125 | 0.4180 | 0.4180 | - |
11 Apr 2024 | 0.4145 | 0.4155 | 0.4130 | 0.4155 | 0.4155 | - |
10 Apr 2024 | 0.4130 | 0.4190 | 0.4060 | 0.4190 | 0.4190 | - |
09 Apr 2024 | 0.4130 | 0.4130 | 0.4090 | 0.4100 | 0.4100 | - |
08 Apr 2024 | 0.4005 | 0.4025 | 0.4005 | 0.4025 | 0.4025 | - |
05 Apr 2024 | 0.4100 | 0.4165 | 0.4100 | 0.4105 | 0.4105 | - |
04 Apr 2024 | 0.4135 | 0.4140 | 0.4110 | 0.4110 | 0.4110 | - |
03 Apr 2024 | 0.4465 | 0.4475 | 0.4155 | 0.4155 | 0.4155 | - |
02 Apr 2024 | 0.4360 | 0.4360 | 0.4235 | 0.4235 | 0.4235 | - |
28 Mar 2024 | 0.4200 | 0.4246 | 0.4200 | 0.4246 | 0.4246 | - |
27 Mar 2024 | 0.4238 | 0.4238 | 0.4204 | 0.4204 | 0.4204 | - |
26 Mar 2024 | 0.4354 | 0.4354 | 0.4248 | 0.4248 | 0.4248 | - |
25 Mar 2024 | 0.4412 | 0.4504 | 0.4386 | 0.4386 | 0.4386 | - |
22 Mar 2024 | 0.4456 | 0.4486 | 0.4456 | 0.4486 | 0.4486 | - |
21 Mar 2024 | 0.4598 | 0.4620 | 0.4554 | 0.4556 | 0.4556 | - |
20 Mar 2024 | 0.4528 | 0.4600 | 0.4462 | 0.4600 | 0.4600 | - |
19 Mar 2024 | 0.4510 | 0.4736 | 0.4510 | 0.4734 | 0.4734 | - |
18 Mar 2024 | 0.4356 | 0.4540 | 0.4350 | 0.4532 | 0.4532 | - |
15 Mar 2024 | 0.4434 | 0.4544 | 0.4358 | 0.4544 | 0.4544 | - |
14 Mar 2024 | 0.4588 | 0.4630 | 0.4452 | 0.4452 | 0.4452 | - |
13 Mar 2024 | 0.4510 | 0.4696 | 0.4510 | 0.4696 | 0.4696 | - |
12 Mar 2024 | 0.4498 | 0.4600 | 0.4498 | 0.4538 | 0.4538 | - |
11 Mar 2024 | 0.4514 | 0.4614 | 0.4436 | 0.4482 | 0.4482 | - |
08 Mar 2024 | 0.4442 | 0.4532 | 0.4422 | 0.4532 | 0.4532 | - |
07 Mar 2024 | 0.4460 | 0.4548 | 0.4460 | 0.4482 | 0.4482 | - |
06 Mar 2024 | 0.4394 | 0.4402 | 0.4262 | 0.4262 | 0.4262 | - |
05 Mar 2024 | 0.4684 | 0.4688 | 0.4366 | 0.4512 | 0.4512 | - |
04 Mar 2024 | 0.4882 | 0.4882 | 0.4664 | 0.4664 | 0.4664 | - |
01 Mar 2024 | 0.4962 | 0.4968 | 0.4874 | 0.4874 | 0.4874 | - |
29 Feb 2024 | 0.4970 | 0.5010 | 0.4940 | 0.4940 | 0.4940 | - |
28 Feb 2024 | 0.5110 | 0.5115 | 0.4928 | 0.5020 | 0.5020 | - |
27 Feb 2024 | 0.4838 | 0.4954 | 0.4798 | 0.4954 | 0.4954 | - |
26 Feb 2024 | 0.4746 | 0.5010 | 0.4744 | 0.4790 | 0.4790 | - |
23 Feb 2024 | 0.5035 | 0.5040 | 0.4704 | 0.4750 | 0.4750 | - |
22 Feb 2024 | 0.5490 | 0.5500 | 0.5190 | 0.5190 | 0.5190 | - |
21 Feb 2024 | 0.5675 | 0.5715 | 0.5575 | 0.5605 | 0.5605 | - |
20 Feb 2024 | 0.5590 | 0.6135 | 0.5590 | 0.5675 | 0.5675 | - |
19 Feb 2024 | 0.5600 | 0.5610 | 0.5600 | 0.5605 | 0.5605 | - |
16 Feb 2024 | 0.5600 | 0.5640 | 0.5600 | 0.5600 | 0.5600 | - |
15 Feb 2024 | 0.5275 | 0.5775 | 0.5270 | 0.5605 | 0.5605 | - |
14 Feb 2024 | 0.5365 | 0.5385 | 0.5345 | 0.5360 | 0.5360 | - |
13 Feb 2024 | 0.5690 | 0.5690 | 0.5625 | 0.5630 | 0.5630 | - |
12 Feb 2024 | 0.5540 | 0.5560 | 0.5240 | 0.5240 | 0.5240 | - |
09 Feb 2024 | 0.5470 | 0.5570 | 0.5460 | 0.5550 | 0.5550 | - |
08 Feb 2024 | 0.5610 | 0.5615 | 0.5510 | 0.5595 | 0.5595 | - |
07 Feb 2024 | 0.5835 | 0.5835 | 0.5690 | 0.5690 | 0.5690 | - |
06 Feb 2024 | 0.5705 | 0.5795 | 0.5610 | 0.5795 | 0.5795 | - |
05 Feb 2024 | 0.5950 | 0.5995 | 0.5615 | 0.5615 | 0.5615 | - |
02 Feb 2024 | 0.6000 | 0.6045 | 0.5970 | 0.5970 | 0.5970 | - |
01 Feb 2024 | 0.6100 | 0.6105 | 0.5925 | 0.5925 | 0.5925 | - |
31 Jan 2024 | 0.6485 | 0.6490 | 0.6365 | 0.6450 | 0.6450 | - |
30 Jan 2024 | 0.6290 | 0.6410 | 0.6290 | 0.6390 | 0.6390 | - |
29 Jan 2024 | 0.6165 | 0.6365 | 0.6165 | 0.6365 | 0.6365 | - |
26 Jan 2024 | 0.6180 | 0.6190 | 0.6170 | 0.6190 | 0.6190 | - |
25 Jan 2024 | 0.6275 | 0.6425 | 0.6275 | 0.6295 | 0.6295 | - |
24 Jan 2024 | 0.6190 | 0.6585 | 0.6160 | 0.6585 | 0.6585 | - |
23 Jan 2024 | 0.6065 | 0.6085 | 0.6015 | 0.6040 | 0.6040 | - |
22 Jan 2024 | 0.6420 | 0.6475 | 0.6270 | 0.6270 | 0.6270 | - |
19 Jan 2024 | 0.6805 | 0.6825 | 0.6535 | 0.6535 | 0.6535 | - |
18 Jan 2024 | 0.6875 | 0.6895 | 0.6390 | 0.6390 | 0.6390 | - |
17 Jan 2024 | 0.7100 | 0.7100 | 0.6830 | 0.6830 | 0.6830 | - |
16 Jan 2024 | 0.7170 | 0.7245 | 0.7095 | 0.7095 | 0.7095 | - |
15 Jan 2024 | 0.7160 | 0.7170 | 0.7160 | 0.7170 | 0.7170 | - |
12 Jan 2024 | 0.7000 | 0.7385 | 0.7000 | 0.7040 | 0.7040 | - |
11 Jan 2024 | 0.6840 | 0.6995 | 0.6835 | 0.6950 | 0.6950 | - |
10 Jan 2024 | 0.7100 | 0.7100 | 0.6800 | 0.6800 | 0.6800 | - |
09 Jan 2024 | 0.7155 | 0.7155 | 0.7095 | 0.7105 | 0.7105 | - |
08 Jan 2024 | 0.7275 | 0.7290 | 0.7085 | 0.7085 | 0.7085 | - |
05 Jan 2024 | 0.7585 | 0.7595 | 0.7235 | 0.7235 | 0.7235 | - |
04 Jan 2024 | 0.7490 | 0.7665 | 0.7225 | 0.7225 | 0.7225 | - |
03 Jan 2024 | 0.7505 | 0.7505 | 0.7245 | 0.7255 | 0.7255 | - |
02 Jan 2024 | 0.7585 | 0.7670 | 0.7585 | 0.7590 | 0.7590 | - |
29 Dec 2023 | 0.8155 | 0.8160 | 0.7760 | 0.7770 | 0.7770 | - |
28 Dec 2023 | 0.6570 | 0.7690 | 0.6555 | 0.7690 | 0.7690 | - |
27 Dec 2023 | 0.6645 | 0.6760 | 0.6585 | 0.6760 | 0.6760 | - |
22 Dec 2023 | 0.6295 | 0.6550 | 0.6275 | 0.6550 | 0.6550 | - |
21 Dec 2023 | 0.6470 | 0.6525 | 0.6385 | 0.6525 | 0.6525 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |