Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | - | - | - | - | - | - |
06 May 2024 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | - |
03 May 2024 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | - |
02 May 2024 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | - |
30 Apr 2024 | 0.3640 | 0.3640 | 0.3640 | 0.3640 | 0.3640 | - |
29 Apr 2024 | 0.3735 | 0.3735 | 0.3735 | 0.3735 | 0.3735 | - |
26 Apr 2024 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | - |
25 Apr 2024 | 0.3820 | 0.3820 | 0.3820 | 0.3820 | 0.3820 | - |
24 Apr 2024 | 0.3825 | 0.3825 | 0.3825 | 0.3825 | 0.3825 | - |
23 Apr 2024 | 0.3815 | 0.3815 | 0.3815 | 0.3815 | 0.3815 | - |
22 Apr 2024 | 0.3685 | 0.3685 | 0.3685 | 0.3685 | 0.3685 | - |
19 Apr 2024 | 0.3725 | 0.3725 | 0.3725 | 0.3725 | 0.3725 | - |
18 Apr 2024 | 0.3785 | 0.3785 | 0.3785 | 0.3785 | 0.3785 | - |
17 Apr 2024 | 0.3870 | 0.3870 | 0.3870 | 0.3870 | 0.3870 | - |
16 Apr 2024 | 0.3995 | 0.3995 | 0.3995 | 0.3995 | 0.3995 | - |
15 Apr 2024 | 0.4185 | 0.4185 | 0.4185 | 0.4185 | 0.4185 | - |
12 Apr 2024 | 0.4130 | 0.4130 | 0.4130 | 0.4130 | 0.4130 | - |
11 Apr 2024 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | - |
10 Apr 2024 | 0.4135 | 0.4135 | 0.4135 | 0.4135 | 0.4135 | - |
09 Apr 2024 | 0.4135 | 0.4135 | 0.4135 | 0.4135 | 0.4135 | - |
08 Apr 2024 | 0.4010 | 0.4010 | 0.4010 | 0.4010 | 0.4010 | - |
05 Apr 2024 | 0.4105 | 0.4105 | 0.4105 | 0.4105 | 0.4105 | - |
04 Apr 2024 | 0.4140 | 0.4140 | 0.4140 | 0.4140 | 0.4140 | - |
03 Apr 2024 | 0.4470 | 0.4470 | 0.4470 | 0.4470 | 0.4470 | - |
02 Apr 2024 | 0.4365 | 0.4365 | 0.4365 | 0.4365 | 0.4365 | - |
28 Mar 2024 | 0.4206 | 0.4206 | 0.4206 | 0.4206 | 0.4206 | - |
27 Mar 2024 | 0.4244 | 0.4244 | 0.4244 | 0.4244 | 0.4244 | - |
26 Mar 2024 | 0.4360 | 0.4360 | 0.4360 | 0.4360 | 0.4360 | - |
25 Mar 2024 | 0.4418 | 0.4418 | 0.4418 | 0.4418 | 0.4418 | - |
22 Mar 2024 | 0.4462 | 0.4462 | 0.4462 | 0.4462 | 0.4462 | - |
21 Mar 2024 | 0.4604 | 0.4604 | 0.4604 | 0.4604 | 0.4604 | - |
20 Mar 2024 | 0.4534 | 0.4534 | 0.4534 | 0.4534 | 0.4534 | - |
19 Mar 2024 | 0.4516 | 0.4516 | 0.4516 | 0.4516 | 0.4516 | - |
18 Mar 2024 | 0.4362 | 0.4362 | 0.4362 | 0.4362 | 0.4362 | - |
15 Mar 2024 | 0.4440 | 0.4442 | 0.4440 | 0.4442 | 0.4442 | 30 |
14 Mar 2024 | 0.4594 | 0.4594 | 0.4594 | 0.4594 | 0.4594 | - |
13 Mar 2024 | 0.4516 | 0.4516 | 0.4516 | 0.4516 | 0.4516 | - |
12 Mar 2024 | 0.4504 | 0.4504 | 0.4504 | 0.4504 | 0.4504 | - |
11 Mar 2024 | 0.4520 | 0.4520 | 0.4520 | 0.4520 | 0.4520 | - |
08 Mar 2024 | 0.4448 | 0.4448 | 0.4448 | 0.4448 | 0.4448 | - |
07 Mar 2024 | 0.4466 | 0.4466 | 0.4466 | 0.4466 | 0.4466 | - |
06 Mar 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | - |
05 Mar 2024 | 0.4696 | 0.4696 | 0.4696 | 0.4696 | 0.4696 | - |
04 Mar 2024 | 0.4914 | 0.4914 | 0.4914 | 0.4914 | 0.4914 | - |
01 Mar 2024 | 0.4996 | 0.4996 | 0.4996 | 0.4996 | 0.4996 | - |
29 Feb 2024 | 0.5005 | 0.5005 | 0.5005 | 0.5005 | 0.5005 | - |
28 Feb 2024 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | - |
27 Feb 2024 | 0.4868 | 0.4868 | 0.4868 | 0.4868 | 0.4868 | - |
26 Feb 2024 | 0.4752 | 0.4752 | 0.4752 | 0.4752 | 0.4752 | - |
23 Feb 2024 | 0.5075 | 0.5075 | 0.5075 | 0.5075 | 0.5075 | - |
22 Feb 2024 | 0.5530 | 0.5530 | 0.5530 | 0.5530 | 0.5530 | - |
21 Feb 2024 | 0.5720 | 0.5720 | 0.5720 | 0.5720 | 0.5720 | - |
20 Feb 2024 | 0.5630 | 0.5630 | 0.5630 | 0.5630 | 0.5630 | - |
19 Feb 2024 | 0.5640 | 0.5640 | 0.5640 | 0.5640 | 0.5640 | - |
16 Feb 2024 | 0.5640 | 0.5640 | 0.5640 | 0.5640 | 0.5640 | - |
15 Feb 2024 | 0.5305 | 0.5305 | 0.5305 | 0.5305 | 0.5305 | - |
14 Feb 2024 | 0.5405 | 0.5405 | 0.5405 | 0.5405 | 0.5405 | - |
13 Feb 2024 | 0.5735 | 0.5735 | 0.5735 | 0.5735 | 0.5735 | - |
12 Feb 2024 | 0.5580 | 0.5580 | 0.5580 | 0.5580 | 0.5580 | - |
09 Feb 2024 | 0.5510 | 0.5510 | 0.5510 | 0.5510 | 0.5510 | - |
08 Feb 2024 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | - |
07 Feb 2024 | 0.5880 | 0.5880 | 0.5880 | 0.5880 | 0.5880 | - |
06 Feb 2024 | 0.5745 | 0.5745 | 0.5745 | 0.5745 | 0.5745 | - |
05 Feb 2024 | 0.5995 | 0.5995 | 0.5995 | 0.5995 | 0.5995 | - |
02 Feb 2024 | 0.6045 | 0.6045 | 0.6045 | 0.6045 | 0.6045 | - |
01 Feb 2024 | 0.6145 | 0.6145 | 0.6145 | 0.6145 | 0.6145 | - |
31 Jan 2024 | 0.6530 | 0.6530 | 0.6530 | 0.6530 | 0.6530 | - |
30 Jan 2024 | 0.6335 | 0.6335 | 0.6335 | 0.6335 | 0.6335 | - |
29 Jan 2024 | 0.6210 | 0.6210 | 0.6210 | 0.6210 | 0.6210 | - |
26 Jan 2024 | 0.6225 | 0.6225 | 0.6225 | 0.6225 | 0.6225 | - |
25 Jan 2024 | 0.6320 | 0.6320 | 0.6320 | 0.6320 | 0.6320 | - |
24 Jan 2024 | 0.6235 | 0.6235 | 0.6235 | 0.6235 | 0.6235 | - |
23 Jan 2024 | 0.6110 | 0.6110 | 0.6110 | 0.6110 | 0.6110 | - |
22 Jan 2024 | 0.6465 | 0.6465 | 0.6465 | 0.6465 | 0.6465 | - |
19 Jan 2024 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | - |
18 Jan 2024 | 0.6925 | 0.6925 | 0.6925 | 0.6925 | 0.6925 | - |
17 Jan 2024 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | - |
16 Jan 2024 | 0.7220 | 0.7220 | 0.7215 | 0.7215 | 0.7215 | 5 |
15 Jan 2024 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | - |
12 Jan 2024 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | - |
11 Jan 2024 | 0.6885 | 0.6885 | 0.6885 | 0.6885 | 0.6885 | - |
10 Jan 2024 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | - |
09 Jan 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | - |
08 Jan 2024 | 0.7330 | 0.7330 | 0.7330 | 0.7330 | 0.7330 | - |
05 Jan 2024 | 0.7635 | 0.7635 | 0.7635 | 0.7635 | 0.7635 | - |
04 Jan 2024 | 0.7540 | 0.7540 | 0.7540 | 0.7540 | 0.7540 | - |
03 Jan 2024 | 0.7465 | 0.7465 | 0.7465 | 0.7465 | 0.7465 | - |
02 Jan 2024 | 0.7635 | 0.7635 | 0.7635 | 0.7635 | 0.7635 | - |
29 Dec 2023 | 0.8210 | 0.8210 | 0.8210 | 0.8210 | 0.8210 | - |
28 Dec 2023 | 0.6620 | 0.6620 | 0.6620 | 0.6620 | 0.6620 | - |
27 Dec 2023 | 0.6690 | 0.6690 | 0.6690 | 0.6690 | 0.6690 | - |
22 Dec 2023 | 0.6340 | 0.6340 | 0.6340 | 0.6340 | 0.6340 | - |
21 Dec 2023 | 0.6515 | 0.6515 | 0.6515 | 0.6515 | 0.6515 | - |
20 Dec 2023 | 0.6535 | 0.6535 | 0.6535 | 0.6535 | 0.6535 | - |
19 Dec 2023 | 0.6720 | 0.6720 | 0.6720 | 0.6720 | 0.6720 | - |
18 Dec 2023 | 0.6145 | 0.6145 | 0.6145 | 0.6145 | 0.6145 | 4 |
15 Dec 2023 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | - |
14 Dec 2023 | 0.6235 | 0.6235 | 0.6235 | 0.6235 | 0.6235 | - |
13 Dec 2023 | 0.6585 | 0.6585 | 0.6585 | 0.6585 | 0.6585 | - |
12 Dec 2023 | 0.6965 | 0.6965 | 0.6965 | 0.6965 | 0.6965 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |