Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
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 | 0.3875 | 0.3875 | 0.3875 | 0.3875 | 0.3875 | - |
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 | 0.4440 | 0.4440 | 0.4440 | 0.4440 | - |
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 | 0.4690 | 0.4690 | 0.4690 | 0.4690 | 0.4690 | - |
04 Mar 2024 | 0.4890 | 0.4890 | 0.4890 | 0.4890 | 0.4890 | - |
01 Mar 2024 | 0.4970 | 0.4970 | 0.4970 | 0.4970 | 0.4970 | - |
29 Feb 2024 | 0.4975 | 0.4975 | 0.4975 | 0.4975 | 0.4975 | - |
28 Feb 2024 | 0.5120 | 0.5120 | 0.5120 | 0.5120 | 0.5120 | - |
27 Feb 2024 | 0.4845 | 0.4845 | 0.4845 | 0.4845 | 0.4845 | - |
26 Feb 2024 | 0.4752 | 0.4752 | 0.4752 | 0.4752 | 0.4752 | - |
23 Feb 2024 | 0.5045 | 0.5045 | 0.5045 | 0.5045 | 0.5045 | - |
22 Feb 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
21 Feb 2024 | 0.5685 | 0.5685 | 0.5685 | 0.5685 | 0.5685 | - |
20 Feb 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
19 Feb 2024 | 0.5610 | 0.5610 | 0.5610 | 0.5610 | 0.5610 | - |
16 Feb 2024 | 0.5610 | 0.5610 | 0.5610 | 0.5610 | 0.5610 | - |
15 Feb 2024 | 0.5275 | 0.5275 | 0.5275 | 0.5275 | 0.5275 | - |
14 Feb 2024 | 0.5365 | 0.5365 | 0.5365 | 0.5365 | 0.5365 | - |
13 Feb 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
12 Feb 2024 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | - |
09 Feb 2024 | 0.5480 | 0.5480 | 0.5480 | 0.5480 | 0.5480 | - |
08 Feb 2024 | 0.5620 | 0.5620 | 0.5620 | 0.5620 | 0.5620 | - |
07 Feb 2024 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | - |
06 Feb 2024 | 0.5715 | 0.5715 | 0.5715 | 0.5715 | 0.5715 | - |
05 Feb 2024 | 0.5960 | 0.5960 | 0.5960 | 0.5960 | 0.5960 | - |
02 Feb 2024 | 0.6010 | 0.6010 | 0.6010 | 0.6010 | 0.6010 | - |
01 Feb 2024 | 0.6110 | 0.6110 | 0.6110 | 0.6110 | 0.6110 | - |
31 Jan 2024 | 0.6495 | 0.6495 | 0.6495 | 0.6495 | 0.6495 | - |
30 Jan 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | - |
29 Jan 2024 | 0.6175 | 0.6175 | 0.6175 | 0.6175 | 0.6175 | - |
26 Jan 2024 | 0.6190 | 0.6190 | 0.6190 | 0.6190 | 0.6190 | - |
25 Jan 2024 | 0.6285 | 0.6285 | 0.6285 | 0.6285 | 0.6285 | - |
24 Jan 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
23 Jan 2024 | 0.6075 | 0.6075 | 0.6075 | 0.6075 | 0.6075 | - |
22 Jan 2024 | 0.6430 | 0.6430 | 0.6430 | 0.6430 | 0.6430 | - |
19 Jan 2024 | 0.6815 | 0.6815 | 0.6815 | 0.6815 | 0.6815 | - |
18 Jan 2024 | 0.6885 | 0.6885 | 0.6885 | 0.6885 | 0.6885 | - |
17 Jan 2024 | 0.7110 | 0.7110 | 0.7110 | 0.7110 | 0.7110 | - |
16 Jan 2024 | 0.7180 | 0.7180 | 0.7180 | 0.7180 | 0.7180 | - |
15 Jan 2024 | 0.7010 | 0.7010 | 0.7010 | 0.7010 | 0.7010 | - |
12 Jan 2024 | 0.7010 | 0.7010 | 0.7010 | 0.7010 | 0.7010 | - |
11 Jan 2024 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | - |
10 Jan 2024 | 0.7110 | 0.7110 | 0.7110 | 0.7110 | 0.7110 | - |
09 Jan 2024 | 0.7160 | 0.7160 | 0.7160 | 0.7160 | 0.7160 | - |
08 Jan 2024 | 0.7285 | 0.7285 | 0.7285 | 0.7285 | 0.7285 | - |
05 Jan 2024 | 0.7595 | 0.7595 | 0.7595 | 0.7595 | 0.7595 | - |
04 Jan 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
03 Jan 2024 | 0.7425 | 0.7425 | 0.7425 | 0.7425 | 0.7425 | - |
02 Jan 2024 | 0.7595 | 0.7595 | 0.7595 | 0.7595 | 0.7595 | - |
29 Dec 2023 | 0.8165 | 0.8165 | 0.7770 | 0.7770 | 0.7770 | - |
28 Dec 2023 | 0.6585 | 0.6585 | 0.6585 | 0.6585 | 0.6585 | - |
27 Dec 2023 | 0.6655 | 0.6655 | 0.6655 | 0.6655 | 0.6655 | - |
22 Dec 2023 | 0.6305 | 0.6305 | 0.6305 | 0.6305 | 0.6305 | - |
21 Dec 2023 | 0.6480 | 0.6480 | 0.6480 | 0.6480 | 0.6480 | - |
20 Dec 2023 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
19 Dec 2023 | 0.6680 | 0.6680 | 0.6680 | 0.6680 | 0.6680 | - |
18 Dec 2023 | 0.6110 | 0.6110 | 0.6110 | 0.6110 | 0.6110 | - |
15 Dec 2023 | 0.6215 | 0.6215 | 0.6215 | 0.6215 | 0.6215 | - |
14 Dec 2023 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
13 Dec 2023 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | - |
12 Dec 2023 | 0.6925 | 0.6925 | 0.6925 | 0.6925 | 0.6925 | - |
11 Dec 2023 | 0.7160 | 0.7160 | 0.7160 | 0.7160 | 0.7160 | - |
08 Dec 2023 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | - |
07 Dec 2023 | 0.7110 | 0.7110 | 0.7110 | 0.7110 | 0.7110 | - |
06 Dec 2023 | 0.7330 | 0.7330 | 0.7330 | 0.7330 | 0.7330 | - |
05 Dec 2023 | 0.7545 | 0.7545 | 0.7545 | 0.7545 | 0.7545 | - |
04 Dec 2023 | 0.8330 | 0.8330 | 0.8330 | 0.8330 | 0.8330 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |