Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 0.1610 | 0.2070 | 0.1610 | 0.2070 | 0.2070 | - |
29 Apr 2024 | 0.1640 | 0.1640 | 0.1555 | 0.1555 | 0.1555 | - |
26 Apr 2024 | 0.1305 | 0.1550 | 0.1305 | 0.1550 | 0.1550 | - |
25 Apr 2024 | 0.1635 | 0.1820 | 0.1635 | 0.1820 | 0.1820 | - |
24 Apr 2024 | 0.1720 | 0.1720 | 0.1720 | 0.1720 | 0.1720 | - |
23 Apr 2024 | 0.1740 | 0.1740 | 0.1740 | 0.1740 | 0.1740 | - |
22 Apr 2024 | 0.1785 | 0.1785 | 0.1785 | 0.1785 | 0.1785 | - |
19 Apr 2024 | 0.1885 | 0.1885 | 0.1885 | 0.1885 | 0.1885 | - |
18 Apr 2024 | 0.1915 | 0.2020 | 0.1915 | 0.2020 | 0.2020 | - |
17 Apr 2024 | 0.1735 | 0.1890 | 0.1735 | 0.1890 | 0.1890 | - |
16 Apr 2024 | 0.1865 | 0.1920 | 0.1865 | 0.1920 | 0.1920 | - |
15 Apr 2024 | 0.1920 | 0.2070 | 0.1920 | 0.2070 | 0.2070 | - |
12 Apr 2024 | 0.2080 | 0.2080 | 0.2050 | 0.2080 | 0.2080 | - |
11 Apr 2024 | 0.2040 | 0.2040 | 0.2040 | 0.2040 | 0.2040 | - |
10 Apr 2024 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | - |
09 Apr 2024 | 0.2250 | 0.2330 | 0.2250 | 0.2330 | 0.2330 | - |
08 Apr 2024 | 0.2340 | 0.2340 | 0.2340 | 0.2340 | 0.2340 | - |
05 Apr 2024 | 0.2470 | 0.2470 | 0.2420 | 0.2420 | 0.2420 | - |
04 Apr 2024 | 0.2520 | 0.2520 | 0.2500 | 0.2500 | 0.2500 | - |
03 Apr 2024 | 0.2510 | 0.2620 | 0.2510 | 0.2610 | 0.2610 | - |
02 Apr 2024 | 0.2780 | 0.2780 | 0.2640 | 0.2640 | 0.2640 | - |
28 Mar 2024 | 0.2850 | 0.2930 | 0.2850 | 0.2930 | 0.2930 | - |
27 Mar 2024 | 0.2940 | 0.3070 | 0.2940 | 0.2990 | 0.2990 | - |
26 Mar 2024 | 0.3120 | 0.3150 | 0.3120 | 0.3150 | 0.3150 | - |
25 Mar 2024 | 0.3200 | 0.3200 | 0.3110 | 0.3110 | 0.3110 | - |
22 Mar 2024 | 0.3090 | 0.3150 | 0.3090 | 0.3150 | 0.3150 | - |
21 Mar 2024 | 0.3070 | 0.3150 | 0.3070 | 0.3150 | 0.3150 | - |
20 Mar 2024 | 0.3110 | 0.3110 | 0.3110 | 0.3110 | 0.3110 | - |
19 Mar 2024 | 0.3150 | 0.3350 | 0.3150 | 0.3350 | 0.3350 | - |
18 Mar 2024 | 0.3350 | 0.3370 | 0.3350 | 0.3370 | 0.3370 | - |
15 Mar 2024 | 0.3400 | 0.3400 | 0.3380 | 0.3380 | 0.3380 | - |
14 Mar 2024 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | - |
13 Mar 2024 | 0.3470 | 0.3550 | 0.3470 | 0.3550 | 0.3550 | - |
12 Mar 2024 | 0.3480 | 0.3480 | 0.3480 | 0.3480 | 0.3480 | - |
11 Mar 2024 | 0.3480 | 0.3550 | 0.3480 | 0.3550 | 0.3550 | - |
08 Mar 2024 | 0.3610 | 0.3610 | 0.3610 | 0.3610 | 0.3610 | - |
07 Mar 2024 | 0.3640 | 0.3680 | 0.3640 | 0.3680 | 0.3680 | - |
06 Mar 2024 | 0.3560 | 0.3640 | 0.3540 | 0.3640 | 0.3640 | - |
05 Mar 2024 | 0.3690 | 0.3720 | 0.3690 | 0.3720 | 0.3720 | - |
04 Mar 2024 | 0.3630 | 0.3670 | 0.3630 | 0.3670 | 0.3670 | - |
01 Mar 2024 | 0.3720 | 0.3720 | 0.3590 | 0.3590 | 0.3590 | - |
29 Feb 2024 | 0.3590 | 0.3700 | 0.3590 | 0.3700 | 0.3700 | - |
28 Feb 2024 | 0.3610 | 0.3810 | 0.3610 | 0.3700 | 0.3700 | - |
27 Feb 2024 | 0.3790 | 0.3790 | 0.3720 | 0.3720 | 0.3720 | - |
26 Feb 2024 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | - |
23 Feb 2024 | 0.3360 | 0.3460 | 0.3360 | 0.3460 | 0.3460 | - |
22 Feb 2024 | 0.3680 | 0.3680 | 0.3510 | 0.3510 | 0.3510 | - |
21 Feb 2024 | 0.3520 | 0.3650 | 0.3520 | 0.3530 | 0.3530 | - |
20 Feb 2024 | 0.3640 | 0.3780 | 0.3640 | 0.3780 | 0.3780 | - |
19 Feb 2024 | 0.3950 | 0.3950 | 0.3910 | 0.3910 | 0.3910 | - |
16 Feb 2024 | 0.3810 | 0.3810 | 0.3810 | 0.3810 | 0.3810 | - |
15 Feb 2024 | 0.3360 | 0.3710 | 0.3360 | 0.3710 | 0.3710 | - |
14 Feb 2024 | 0.3680 | 0.3820 | 0.3680 | 0.3820 | 0.3820 | - |
13 Feb 2024 | 0.3930 | 0.4030 | 0.3930 | 0.4030 | 0.4030 | - |
12 Feb 2024 | 0.3450 | 0.3700 | 0.3450 | 0.3700 | 0.3700 | - |
09 Feb 2024 | 0.3560 | 0.3560 | 0.3410 | 0.3430 | 0.3430 | - |
08 Feb 2024 | 0.3480 | 0.3690 | 0.3460 | 0.3460 | 0.3460 | - |
07 Feb 2024 | 0.3310 | 0.3310 | 0.3310 | 0.3310 | 0.3310 | - |
06 Feb 2024 | 0.3370 | 0.3530 | 0.3370 | 0.3380 | 0.3380 | - |
05 Feb 2024 | 0.3540 | 0.3590 | 0.3540 | 0.3590 | 0.3590 | - |
02 Feb 2024 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | - |
01 Feb 2024 | 0.3840 | 0.3840 | 0.3580 | 0.3580 | 0.3580 | - |
31 Jan 2024 | 0.3420 | 0.3620 | 0.3420 | 0.3620 | 0.3620 | - |
30 Jan 2024 | 0.3390 | 0.3580 | 0.3390 | 0.3470 | 0.3470 | - |
29 Jan 2024 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | - |
26 Jan 2024 | 0.3430 | 0.3540 | 0.3430 | 0.3540 | 0.3540 | - |
25 Jan 2024 | 0.3410 | 0.3410 | 0.3410 | 0.3410 | 0.3410 | - |
24 Jan 2024 | 0.3410 | 0.3490 | 0.3410 | 0.3490 | 0.3490 | - |
23 Jan 2024 | 0.3540 | 0.3620 | 0.3540 | 0.3620 | 0.3620 | - |
22 Jan 2024 | 0.3880 | 0.3880 | 0.3490 | 0.3490 | 0.3490 | - |
19 Jan 2024 | 0.3870 | 0.4010 | 0.3810 | 0.3810 | 0.3810 | - |
18 Jan 2024 | 0.3810 | 0.4100 | 0.3810 | 0.4100 | 0.4100 | - |
17 Jan 2024 | 0.3930 | 0.3930 | 0.3930 | 0.3930 | 0.3930 | - |
16 Jan 2024 | 0.3900 | 0.4020 | 0.3900 | 0.4020 | 0.4020 | - |
15 Jan 2024 | 0.4050 | 0.4060 | 0.3960 | 0.3960 | 0.3960 | - |
12 Jan 2024 | 0.4160 | 0.4160 | 0.4160 | 0.4160 | 0.4160 | - |
11 Jan 2024 | 0.4400 | 0.4520 | 0.4400 | 0.4520 | 0.4520 | - |
10 Jan 2024 | 0.4440 | 0.4540 | 0.4440 | 0.4540 | 0.4540 | - |
09 Jan 2024 | 0.4540 | 0.4540 | 0.4400 | 0.4400 | 0.4400 | - |
08 Jan 2024 | 0.4560 | 0.4560 | 0.4520 | 0.4520 | 0.4520 | - |
05 Jan 2024 | 0.4420 | 0.4420 | 0.4420 | 0.4420 | 0.4420 | - |
04 Jan 2024 | 0.4380 | 0.4380 | 0.4380 | 0.4380 | 0.4380 | - |
03 Jan 2024 | 0.4510 | 0.4570 | 0.4510 | 0.4570 | 0.4570 | - |
02 Jan 2024 | 0.4640 | 0.4640 | 0.4640 | 0.4640 | 0.4640 | - |
29 Dec 2023 | 0.4640 | 0.4640 | 0.4640 | 0.4640 | 0.4640 | - |
28 Dec 2023 | 0.4440 | 0.4440 | 0.4440 | 0.4440 | 0.4440 | - |
27 Dec 2023 | 0.4570 | 0.4630 | 0.4570 | 0.4630 | 0.4630 | - |
22 Dec 2023 | 0.4630 | 0.4630 | 0.4630 | 0.4630 | 0.4630 | - |
21 Dec 2023 | 0.4620 | 0.4620 | 0.4620 | 0.4620 | 0.4620 | - |
20 Dec 2023 | 0.4590 | 0.4800 | 0.4590 | 0.4800 | 0.4800 | - |
19 Dec 2023 | 0.4430 | 0.4620 | 0.4430 | 0.4620 | 0.4620 | - |
18 Dec 2023 | 0.4580 | 0.4580 | 0.4580 | 0.4580 | 0.4580 | - |
15 Dec 2023 | 0.4430 | 0.4690 | 0.4430 | 0.4690 | 0.4690 | - |
14 Dec 2023 | 0.4390 | 0.4390 | 0.4390 | 0.4390 | 0.4390 | - |
13 Dec 2023 | 0.4300 | 0.4310 | 0.4300 | 0.4310 | 0.4310 | - |
12 Dec 2023 | 0.4290 | 0.4290 | 0.4290 | 0.4290 | 0.4290 | - |
11 Dec 2023 | 0.4370 | 0.4370 | 0.4370 | 0.4370 | 0.4370 | - |
08 Dec 2023 | 0.4220 | 0.4350 | 0.4220 | 0.4350 | 0.4350 | - |
07 Dec 2023 | 0.4160 | 0.4270 | 0.4160 | 0.4270 | 0.4270 | - |
06 Dec 2023 | 0.4300 | 0.4300 | 0.4240 | 0.4240 | 0.4240 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |