Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.3525 | 0.3525 | 0.3525 | 0.3525 | 0.3525 | - |
30 Apr 2024 | 0.3685 | 0.3750 | 0.3525 | 0.3525 | 0.3525 | - |
29 Apr 2024 | 0.3735 | 0.3735 | 0.3670 | 0.3695 | 0.3695 | - |
26 Apr 2024 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | - |
25 Apr 2024 | 0.3870 | 0.3870 | 0.3870 | 0.3870 | 0.3870 | - |
24 Apr 2024 | 0.3860 | 0.3890 | 0.3860 | 0.3890 | 0.3890 | - |
23 Apr 2024 | 0.3865 | 0.3875 | 0.3795 | 0.3875 | 0.3875 | - |
22 Apr 2024 | 0.3715 | 0.3720 | 0.3715 | 0.3720 | 0.3720 | 3 |
19 Apr 2024 | 0.3730 | 0.3730 | 0.3730 | 0.3730 | 0.3730 | - |
18 Apr 2024 | 0.3800 | 0.3800 | 0.3720 | 0.3725 | 0.3725 | 5 |
17 Apr 2024 | 0.3905 | 0.3905 | 0.3870 | 0.3870 | 0.3870 | - |
16 Apr 2024 | 0.3995 | 0.4010 | 0.3915 | 0.3915 | 0.3915 | - |
15 Apr 2024 | 0.4190 | 0.4190 | 0.4030 | 0.4030 | 0.4030 | - |
12 Apr 2024 | 0.4175 | 0.4175 | 0.4175 | 0.4175 | 0.4175 | - |
11 Apr 2024 | 0.4180 | 0.4180 | 0.4160 | 0.4160 | 0.4160 | - |
10 Apr 2024 | 0.4135 | 0.4135 | 0.4095 | 0.4095 | 0.4095 | - |
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 | 0.4190 | 0.4190 | 0.4190 | 0.4190 | 0.4190 | 1,000 |
04 Apr 2024 | 0.4185 | 0.4185 | 0.4185 | 0.4185 | 0.4185 | - |
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 | 0.4366 | 0.4366 | 0.4366 | 0.4366 | 0.4366 | - |
25 Mar 2024 | 0.4424 | 0.4424 | 0.4424 | 0.4424 | 0.4424 | - |
22 Mar 2024 | 0.4462 | 0.4582 | 0.4462 | 0.4464 | 0.4464 | - |
21 Mar 2024 | 0.4604 | 0.4604 | 0.4560 | 0.4560 | 0.4560 | - |
20 Mar 2024 | 0.4540 | 0.4540 | 0.4540 | 0.4540 | 0.4540 | - |
19 Mar 2024 | 0.4522 | 0.4738 | 0.4522 | 0.4558 | 0.4558 | - |
18 Mar 2024 | 0.4362 | 0.4536 | 0.4362 | 0.4536 | 0.4536 | - |
15 Mar 2024 | 0.4448 | 0.4448 | 0.4448 | 0.4448 | 0.4448 | - |
14 Mar 2024 | 0.4598 | 0.4598 | 0.4598 | 0.4598 | 0.4598 | - |
13 Mar 2024 | 0.4524 | 0.4612 | 0.4524 | 0.4612 | 0.4612 | - |
12 Mar 2024 | 0.4512 | 0.4544 | 0.4512 | 0.4542 | 0.4542 | - |
11 Mar 2024 | 0.4520 | 0.4520 | 0.4520 | 0.4520 | 0.4520 | - |
08 Mar 2024 | 0.4448 | 0.4536 | 0.4428 | 0.4536 | 0.4536 | - |
07 Mar 2024 | 0.4528 | 0.4528 | 0.4484 | 0.4484 | 0.4484 | - |
06 Mar 2024 | 0.4452 | 0.4542 | 0.4268 | 0.4542 | 0.4542 | - |
05 Mar 2024 | 0.4690 | 0.4690 | 0.4410 | 0.4424 | 0.4424 | - |
04 Mar 2024 | 0.4910 | 0.4910 | 0.4668 | 0.4742 | 0.4742 | - |
01 Mar 2024 | 0.5015 | 0.5015 | 0.5015 | 0.5015 | 0.5015 | - |
29 Feb 2024 | 0.5030 | 0.5030 | 0.5030 | 0.5030 | 0.5030 | - |
28 Feb 2024 | 0.5120 | 0.5120 | 0.5115 | 0.5115 | 0.5115 | - |
27 Feb 2024 | 0.4902 | 0.4902 | 0.4902 | 0.4902 | 0.4902 | - |
26 Feb 2024 | 0.4858 | 0.4858 | 0.4858 | 0.4858 | 0.4858 | - |
23 Feb 2024 | 0.5085 | 0.5085 | 0.5085 | 0.5085 | 0.5085 | - |
22 Feb 2024 | 0.5545 | 0.5545 | 0.5545 | 0.5545 | 0.5545 | - |
21 Feb 2024 | 0.5755 | 0.5755 | 0.5755 | 0.5755 | 0.5755 | - |
20 Feb 2024 | 0.5630 | 0.5770 | 0.5630 | 0.5770 | 0.5770 | - |
19 Feb 2024 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | - |
16 Feb 2024 | 0.5610 | 0.5655 | 0.5610 | 0.5655 | 0.5655 | - |
15 Feb 2024 | 0.5330 | 0.5330 | 0.5330 | 0.5330 | 0.5330 | - |
14 Feb 2024 | 0.5455 | 0.5455 | 0.5455 | 0.5455 | 0.5455 | - |
13 Feb 2024 | 0.5765 | 0.5765 | 0.5765 | 0.5765 | 0.5765 | - |
12 Feb 2024 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | - |
09 Feb 2024 | 0.5540 | 0.5600 | 0.5540 | 0.5600 | 0.5600 | - |
08 Feb 2024 | 0.5685 | 0.5685 | 0.5560 | 0.5560 | 0.5560 | - |
07 Feb 2024 | 0.5845 | 0.5845 | 0.5700 | 0.5700 | 0.5700 | - |
06 Feb 2024 | 0.5715 | 0.5715 | 0.5715 | 0.5715 | 0.5715 | - |
05 Feb 2024 | 0.6040 | 0.6040 | 0.6040 | 0.6040 | 0.6040 | - |
02 Feb 2024 | 0.6010 | 0.6040 | 0.6010 | 0.6040 | 0.6040 | - |
01 Feb 2024 | 0.6180 | 0.6180 | 0.6180 | 0.6180 | 0.6180 | - |
31 Jan 2024 | 0.6495 | 0.6495 | 0.6495 | 0.6495 | 0.6495 | - |
30 Jan 2024 | 0.6385 | 0.6385 | 0.6385 | 0.6385 | 0.6385 | - |
29 Jan 2024 | 0.6175 | 0.6190 | 0.6175 | 0.6190 | 0.6190 | - |
26 Jan 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
25 Jan 2024 | 0.6340 | 0.6340 | 0.6340 | 0.6340 | 0.6340 | - |
24 Jan 2024 | 0.6265 | 0.6460 | 0.6265 | 0.6460 | 0.6460 | - |
23 Jan 2024 | 0.6150 | 0.6535 | 0.6150 | 0.6485 | 0.6485 | - |
22 Jan 2024 | 0.6440 | 0.6440 | 0.6280 | 0.6280 | 0.6280 | - |
19 Jan 2024 | 0.6815 | 0.6815 | 0.6815 | 0.6815 | 0.6815 | - |
18 Jan 2024 | 0.6885 | 0.6885 | 0.6400 | 0.6500 | 0.6500 | - |
17 Jan 2024 | 0.7110 | 0.7110 | 0.6920 | 0.6920 | 0.6920 | - |
16 Jan 2024 | 0.7180 | 0.7180 | 0.7180 | 0.7180 | 0.7180 | - |
15 Jan 2024 | 0.7040 | 0.7040 | 0.7040 | 0.7040 | 0.7040 | - |
12 Jan 2024 | 0.7010 | 0.7040 | 0.7010 | 0.7040 | 0.7040 | - |
11 Jan 2024 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | - |
10 Jan 2024 | 0.7110 | 0.7110 | 0.6810 | 0.6810 | 0.6810 | - |
09 Jan 2024 | 0.7260 | 0.7260 | 0.7125 | 0.7125 | 0.7125 | - |
08 Jan 2024 | 0.7390 | 0.7390 | 0.7090 | 0.7090 | 0.7090 | - |
05 Jan 2024 | 0.7595 | 0.7595 | 0.7595 | 0.7595 | 0.7595 | - |
04 Jan 2024 | 0.7570 | 0.7610 | 0.7235 | 0.7420 | 0.7420 | - |
03 Jan 2024 | 0.7515 | 0.7515 | 0.7275 | 0.7275 | 0.7275 | - |
02 Jan 2024 | 0.7595 | 0.7595 | 0.7595 | 0.7595 | 0.7595 | - |
29 Dec 2023 | 0.8165 | 0.8165 | 0.7815 | 0.7815 | 0.7815 | - |
28 Dec 2023 | 0.6580 | 0.6655 | 0.6580 | 0.6655 | 0.6655 | - |
27 Dec 2023 | 0.6725 | 0.6725 | 0.6600 | 0.6685 | 0.6685 | 1,736 |
22 Dec 2023 | 0.6385 | 0.6385 | 0.6385 | 0.6385 | 0.6385 | - |
21 Dec 2023 | 0.6580 | 0.6580 | 0.6580 | 0.6580 | 0.6580 | - |
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 | 0.6165 | 0.6715 | 0.6165 | 0.6715 | 0.6715 | - |
15 Dec 2023 | 0.6285 | 0.6285 | 0.6175 | 0.6175 | 0.6175 | - |
14 Dec 2023 | 0.6275 | 0.6400 | 0.6275 | 0.6400 | 0.6400 | - |
13 Dec 2023 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | - |
12 Dec 2023 | 0.6955 | 0.6955 | 0.6635 | 0.6635 | 0.6635 | - |
11 Dec 2023 | 0.7240 | 0.7240 | 0.6990 | 0.6990 | 0.6990 | - |
08 Dec 2023 | 0.6910 | 0.7195 | 0.6910 | 0.7195 | 0.7195 | - |
07 Dec 2023 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |