Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 0.3997 | 0.4524 | 0.3997 | 0.4524 | 0.4524 | - |
29 Apr 2024 | 0.3819 | 0.4033 | 0.3819 | 0.3984 | 0.3984 | - |
26 Apr 2024 | 0.3835 | 0.3947 | 0.3835 | 0.3947 | 0.3947 | - |
25 Apr 2024 | 0.3964 | 0.3964 | 0.3771 | 0.3839 | 0.3839 | - |
24 Apr 2024 | 0.3953 | 0.4114 | 0.3953 | 0.4083 | 0.4083 | - |
23 Apr 2024 | 0.3679 | 0.3950 | 0.3679 | 0.3950 | 0.3950 | - |
22 Apr 2024 | 0.3687 | 0.3687 | 0.3632 | 0.3632 | 0.3632 | - |
19 Apr 2024 | 0.3816 | 0.3816 | 0.3728 | 0.3728 | 0.3728 | - |
18 Apr 2024 | 0.3709 | 0.3918 | 0.3709 | 0.3879 | 0.3879 | - |
17 Apr 2024 | 0.4005 | 0.4005 | 0.3783 | 0.3783 | 0.3783 | - |
16 Apr 2024 | 0.4158 | 0.4158 | 0.4036 | 0.4038 | 0.4038 | 1,000 |
15 Apr 2024 | 0.4447 | 0.4447 | 0.4067 | 0.4067 | 0.4067 | - |
12 Apr 2024 | 0.4600 | 0.4600 | 0.4572 | 0.4572 | 0.4572 | - |
11 Apr 2024 | 0.4601 | 0.4637 | 0.4550 | 0.4626 | 0.4626 | - |
10 Apr 2024 | 0.4707 | 0.4707 | 0.4602 | 0.4605 | 0.4605 | - |
09 Apr 2024 | 0.4541 | 0.4807 | 0.4541 | 0.4762 | 0.4762 | - |
08 Apr 2024 | 0.4422 | 0.4709 | 0.4422 | 0.4674 | 0.4674 | - |
05 Apr 2024 | 0.4551 | 0.4551 | 0.4551 | 0.4551 | 0.4551 | - |
04 Apr 2024 | 0.4580 | 0.4580 | 0.4580 | 0.4580 | 0.4580 | - |
03 Apr 2024 | 0.4770 | 0.4770 | 0.4770 | 0.4770 | 0.4770 | - |
02 Apr 2024 | 0.4828 | 0.4828 | 0.4828 | 0.4828 | 0.4828 | - |
28 Mar 2024 | 0.5100 | 0.5100 | 0.4980 | 0.4980 | 0.4980 | 1,000 |
27 Mar 2024 | 0.5050 | 0.5200 | 0.5050 | 0.5200 | 0.5200 | - |
26 Mar 2024 | 0.5150 | 0.5150 | 0.5100 | 0.5150 | 0.5150 | - |
25 Mar 2024 | 0.5250 | 0.5250 | 0.5050 | 0.5200 | 0.5200 | - |
22 Mar 2024 | 0.5250 | 0.5250 | 0.5150 | 0.5150 | 0.5150 | - |
21 Mar 2024 | 0.5200 | 0.5250 | 0.5200 | 0.5250 | 0.5250 | - |
20 Mar 2024 | 0.5250 | 0.5250 | 0.5150 | 0.5200 | 0.5200 | - |
19 Mar 2024 | 0.5100 | 0.5300 | 0.5100 | 0.5300 | 0.5300 | - |
18 Mar 2024 | 0.5250 | 0.5300 | 0.5150 | 0.5150 | 0.5150 | - |
15 Mar 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
14 Mar 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
13 Mar 2024 | 0.5550 | 0.5550 | 0.5150 | 0.5150 | 0.5150 | - |
12 Mar 2024 | 0.5500 | 0.5650 | 0.5500 | 0.5650 | 0.5650 | - |
11 Mar 2024 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | - |
08 Mar 2024 | 0.5350 | 0.5600 | 0.5350 | 0.5600 | 0.5600 | - |
07 Mar 2024 | 0.5050 | 0.5500 | 0.5050 | 0.5400 | 0.5400 | - |
06 Mar 2024 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | - |
05 Mar 2024 | 0.5100 | 0.5300 | 0.5100 | 0.5250 | 0.5250 | - |
04 Mar 2024 | 0.5600 | 0.5600 | 0.5250 | 0.5250 | 0.5250 | - |
01 Mar 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
29 Feb 2024 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | - |
28 Feb 2024 | 0.6200 | 0.6350 | 0.6200 | 0.6350 | 0.6350 | - |
27 Feb 2024 | 0.6550 | 0.6650 | 0.6500 | 0.6500 | 0.6500 | 100 |
26 Feb 2024 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | - |
23 Feb 2024 | 0.6300 | 0.6650 | 0.6300 | 0.6550 | 0.6550 | - |
22 Feb 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
21 Feb 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
20 Feb 2024 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | - |
19 Feb 2024 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | - |
16 Feb 2024 | 0.5900 | 0.6900 | 0.5900 | 0.6650 | 0.6650 | - |
15 Feb 2024 | 0.5600 | 0.6050 | 0.5600 | 0.5800 | 0.5800 | 3,005 |
14 Feb 2024 | 0.5450 | 0.5600 | 0.5450 | 0.5600 | 0.5600 | 14,000 |
13 Feb 2024 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | - |
12 Feb 2024 | 0.4960 | 0.5550 | 0.4960 | 0.5550 | 0.5550 | - |
09 Feb 2024 | 0.4940 | 0.4980 | 0.4920 | 0.4980 | 0.4980 | - |
08 Feb 2024 | 0.4840 | 0.5050 | 0.4840 | 0.4980 | 0.4980 | 1,000 |
07 Feb 2024 | 0.5100 | 0.5100 | 0.4920 | 0.4920 | 0.4920 | - |
06 Feb 2024 | 0.4860 | 0.5150 | 0.4860 | 0.5100 | 0.5100 | - |
05 Feb 2024 | 0.4980 | 0.4980 | 0.4900 | 0.4900 | 0.4900 | - |
02 Feb 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
01 Feb 2024 | 0.5150 | 0.5200 | 0.5150 | 0.5200 | 0.5200 | - |
31 Jan 2024 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | - |
30 Jan 2024 | 0.5250 | 0.5300 | 0.5250 | 0.5300 | 0.5300 | 135 |
29 Jan 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | - |
26 Jan 2024 | 0.4720 | 0.4780 | 0.4720 | 0.4780 | 0.4780 | - |
25 Jan 2024 | 0.4740 | 0.4740 | 0.4720 | 0.4720 | 0.4720 | - |
24 Jan 2024 | 0.4780 | 0.4800 | 0.4740 | 0.4760 | 0.4760 | - |
23 Jan 2024 | 0.4940 | 0.5050 | 0.4860 | 0.4860 | 0.4860 | - |
22 Jan 2024 | 0.4700 | 0.4940 | 0.4700 | 0.4940 | 0.4940 | - |
19 Jan 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | - |
18 Jan 2024 | 0.4540 | 0.4660 | 0.4540 | 0.4640 | 0.4640 | - |
17 Jan 2024 | 0.4580 | 0.4620 | 0.4580 | 0.4580 | 0.4580 | - |
16 Jan 2024 | 0.4720 | 0.4720 | 0.4580 | 0.4580 | 0.4580 | - |
15 Jan 2024 | 0.4860 | 0.4860 | 0.4860 | 0.4860 | 0.4860 | - |
12 Jan 2024 | 0.4840 | 0.4860 | 0.4840 | 0.4860 | 0.4860 | - |
11 Jan 2024 | 0.4960 | 0.4960 | 0.4960 | 0.4960 | 0.4960 | - |
10 Jan 2024 | 0.5050 | 0.5050 | 0.5000 | 0.5050 | 0.5050 | - |
09 Jan 2024 | 0.5100 | 0.5200 | 0.5050 | 0.5200 | 0.5200 | - |
08 Jan 2024 | 0.4760 | 0.5050 | 0.4720 | 0.5000 | 0.5000 | - |
05 Jan 2024 | 0.4860 | 0.5100 | 0.4860 | 0.4920 | 0.4920 | - |
04 Jan 2024 | 0.4820 | 0.4980 | 0.4820 | 0.4980 | 0.4980 | - |
03 Jan 2024 | 0.5050 | 0.5150 | 0.4860 | 0.4860 | 0.4860 | - |
02 Jan 2024 | 0.5100 | 0.5200 | 0.5000 | 0.5050 | 0.5050 | - |
29 Dec 2023 | 0.5100 | 0.5200 | 0.5000 | 0.5200 | 0.5200 | - |
28 Dec 2023 | 0.5100 | 0.5200 | 0.5000 | 0.5000 | 0.5000 | - |
27 Dec 2023 | 0.5300 | 0.5300 | 0.5100 | 0.5150 | 0.5150 | - |
22 Dec 2023 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | - |
21 Dec 2023 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
20 Dec 2023 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
19 Dec 2023 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | - |
18 Dec 2023 | 0.6400 | 0.6400 | 0.6000 | 0.6000 | 0.6000 | - |
15 Dec 2023 | 0.5850 | 0.6650 | 0.5850 | 0.6350 | 0.6350 | - |
14 Dec 2023 | 0.5700 | 0.6200 | 0.5700 | 0.6100 | 0.6100 | - |
13 Dec 2023 | 0.5850 | 0.5850 | 0.5550 | 0.5650 | 0.5650 | - |
12 Dec 2023 | 0.5850 | 0.5850 | 0.5800 | 0.5850 | 0.5850 | 3,000 |
11 Dec 2023 | 0.5800 | 0.6150 | 0.5750 | 0.5850 | 0.5850 | - |
08 Dec 2023 | 0.5750 | 0.5900 | 0.5750 | 0.5900 | 0.5900 | - |
07 Dec 2023 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | - |
06 Dec 2023 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |