Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 0.2746 | 0.2746 | 0.2746 | 0.2746 | 0.2746 | - |
07 May 2024 | 0.2746 | 0.2746 | 0.2746 | 0.2746 | 0.2746 | - |
06 May 2024 | 0.2746 | 0.2746 | 0.2746 | 0.2746 | 0.2746 | - |
03 May 2024 | 0.2504 | 0.2504 | 0.2504 | 0.2504 | 0.2504 | - |
02 May 2024 | 0.2370 | 0.2370 | 0.2370 | 0.2370 | 0.2370 | - |
30 Apr 2024 | 0.2370 | 0.2370 | 0.2370 | 0.2370 | 0.2370 | - |
29 Apr 2024 | 0.2370 | 0.2370 | 0.2370 | 0.2370 | 0.2370 | - |
26 Apr 2024 | 0.2370 | 0.2370 | 0.2370 | 0.2370 | 0.2370 | - |
25 Apr 2024 | 0.2470 | 0.2470 | 0.2470 | 0.2470 | 0.2470 | - |
24 Apr 2024 | 0.2574 | 0.2574 | 0.2574 | 0.2574 | 0.2574 | - |
23 Apr 2024 | 0.2618 | 0.2618 | 0.2618 | 0.2618 | 0.2618 | - |
22 Apr 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | - |
19 Apr 2024 | 0.2854 | 0.2854 | 0.2854 | 0.2854 | 0.2854 | - |
18 Apr 2024 | 0.2946 | 0.2946 | 0.2946 | 0.2946 | 0.2946 | - |
17 Apr 2024 | 0.2946 | 0.2946 | 0.2946 | 0.2946 | 0.2946 | - |
16 Apr 2024 | 0.2946 | 0.2946 | 0.2946 | 0.2946 | 0.2946 | - |
15 Apr 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | - |
12 Apr 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | - |
11 Apr 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | - |
10 Apr 2024 | 0.3028 | 0.3028 | 0.3028 | 0.3028 | 0.3028 | - |
09 Apr 2024 | 0.3030 | 0.3030 | 0.3030 | 0.3030 | 0.3030 | - |
08 Apr 2024 | 0.2882 | 0.3038 | 0.2882 | 0.3038 | 0.3038 | 1,500 |
05 Apr 2024 | 0.2882 | 0.2882 | 0.2882 | 0.2882 | 0.2882 | - |
04 Apr 2024 | 0.2882 | 0.2882 | 0.2882 | 0.2882 | 0.2882 | - |
03 Apr 2024 | 0.2882 | 0.2882 | 0.2882 | 0.2882 | 0.2882 | - |
02 Apr 2024 | 0.2820 | 0.2820 | 0.2820 | 0.2820 | 0.2820 | - |
28 Mar 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
27 Mar 2024 | 0.2748 | 0.2748 | 0.2748 | 0.2748 | 0.2748 | - |
26 Mar 2024 | 0.2748 | 0.2748 | 0.2748 | 0.2748 | 0.2748 | - |
25 Mar 2024 | 0.2874 | 0.2874 | 0.2748 | 0.2748 | 0.2748 | 208 |
22 Mar 2024 | 0.2906 | 0.2906 | 0.2906 | 0.2906 | 0.2906 | - |
21 Mar 2024 | 0.3092 | 0.3092 | 0.3092 | 0.3092 | 0.3092 | - |
20 Mar 2024 | 0.3092 | 0.3092 | 0.3092 | 0.3092 | 0.3092 | - |
19 Mar 2024 | 0.3138 | 0.3138 | 0.3138 | 0.3138 | 0.3138 | - |
18 Mar 2024 | 0.3138 | 0.3138 | 0.3138 | 0.3138 | 0.3138 | - |
15 Mar 2024 | 0.3268 | 0.3268 | 0.3268 | 0.3268 | 0.3268 | - |
14 Mar 2024 | 0.3268 | 0.3268 | 0.3268 | 0.3268 | 0.3268 | - |
13 Mar 2024 | 0.3268 | 0.3268 | 0.3268 | 0.3268 | 0.3268 | - |
12 Mar 2024 | 0.3268 | 0.3268 | 0.3268 | 0.3268 | 0.3268 | - |
11 Mar 2024 | 0.3272 | 0.3272 | 0.3272 | 0.3272 | 0.3272 | - |
08 Mar 2024 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | - |
07 Mar 2024 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | - |
06 Mar 2024 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | - |
05 Mar 2024 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | - |
04 Mar 2024 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | - |
01 Mar 2024 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | - |
29 Feb 2024 | 0.3322 | 0.3322 | 0.3322 | 0.3322 | 0.3322 | - |
28 Feb 2024 | 0.3226 | 0.3226 | 0.3226 | 0.3226 | 0.3226 | - |
27 Feb 2024 | 0.3222 | 0.3222 | 0.3222 | 0.3222 | 0.3222 | - |
26 Feb 2024 | 0.3222 | 0.3222 | 0.3222 | 0.3222 | 0.3222 | - |
23 Feb 2024 | 0.3312 | 0.3312 | 0.3312 | 0.3312 | 0.3312 | - |
22 Feb 2024 | 0.3588 | 0.3588 | 0.3310 | 0.3310 | 0.3310 | 5 |
21 Feb 2024 | 0.3606 | 0.3606 | 0.3606 | 0.3606 | 0.3606 | - |
20 Feb 2024 | 0.3618 | 0.3618 | 0.3618 | 0.3618 | 0.3618 | - |
19 Feb 2024 | 0.3618 | 0.3618 | 0.3618 | 0.3618 | 0.3618 | - |
16 Feb 2024 | 0.3618 | 0.3618 | 0.3618 | 0.3618 | 0.3618 | - |
15 Feb 2024 | 0.3618 | 0.3618 | 0.3618 | 0.3618 | 0.3618 | - |
14 Feb 2024 | 0.3618 | 0.3618 | 0.3618 | 0.3618 | 0.3618 | - |
13 Feb 2024 | 0.3838 | 0.3838 | 0.3838 | 0.3838 | 0.3838 | - |
12 Feb 2024 | 0.3864 | 0.3864 | 0.3864 | 0.3864 | 0.3864 | - |
09 Feb 2024 | 0.3870 | 0.3870 | 0.3870 | 0.3870 | 0.3870 | - |
08 Feb 2024 | 0.3966 | 0.3966 | 0.3966 | 0.3966 | 0.3966 | - |
07 Feb 2024 | 0.4046 | 0.4046 | 0.4046 | 0.4046 | 0.4046 | - |
06 Feb 2024 | 0.4018 | 0.4018 | 0.4018 | 0.4018 | 0.4018 | - |
05 Feb 2024 | 0.4018 | 0.4018 | 0.4018 | 0.4018 | 0.4018 | - |
02 Feb 2024 | 0.4018 | 0.4018 | 0.4018 | 0.4018 | 0.4018 | - |
01 Feb 2024 | 0.3870 | 0.3870 | 0.3870 | 0.3870 | 0.3870 | - |
31 Jan 2024 | 0.3870 | 0.3870 | 0.3870 | 0.3870 | 0.3870 | - |
30 Jan 2024 | 0.3822 | 0.3822 | 0.3822 | 0.3822 | 0.3822 | - |
29 Jan 2024 | 0.3822 | 0.3822 | 0.3822 | 0.3822 | 0.3822 | - |
26 Jan 2024 | 0.3822 | 0.3822 | 0.3822 | 0.3822 | 0.3822 | - |
25 Jan 2024 | 0.3822 | 0.3822 | 0.3822 | 0.3822 | 0.3822 | - |
24 Jan 2024 | 0.3822 | 0.3822 | 0.3822 | 0.3822 | 0.3822 | - |
23 Jan 2024 | 0.3720 | 0.3720 | 0.3720 | 0.3720 | 0.3720 | - |
22 Jan 2024 | 0.3720 | 0.3720 | 0.3720 | 0.3720 | 0.3720 | - |
19 Jan 2024 | 0.3720 | 0.3720 | 0.3720 | 0.3720 | 0.3720 | - |
18 Jan 2024 | 0.3782 | 0.3782 | 0.3782 | 0.3782 | 0.3782 | - |
17 Jan 2024 | 0.3782 | 0.3782 | 0.3782 | 0.3782 | 0.3782 | - |
16 Jan 2024 | 0.3782 | 0.3782 | 0.3782 | 0.3782 | 0.3782 | - |
15 Jan 2024 | 0.3692 | 0.3692 | 0.3692 | 0.3692 | 0.3692 | - |
12 Jan 2024 | 0.3692 | 0.3692 | 0.3692 | 0.3692 | 0.3692 | - |
11 Jan 2024 | 0.3692 | 0.3692 | 0.3692 | 0.3692 | 0.3692 | - |
10 Jan 2024 | 0.3692 | 0.3692 | 0.3692 | 0.3692 | 0.3692 | - |
09 Jan 2024 | 0.3692 | 0.3692 | 0.3692 | 0.3692 | 0.3692 | - |
08 Jan 2024 | 0.3692 | 0.3692 | 0.3692 | 0.3692 | 0.3692 | - |
05 Jan 2024 | 0.3692 | 0.3692 | 0.3692 | 0.3692 | 0.3692 | - |
04 Jan 2024 | 0.3692 | 0.3692 | 0.3692 | 0.3692 | 0.3692 | - |
03 Jan 2024 | 0.3788 | 0.3788 | 0.3788 | 0.3788 | 0.3788 | - |
02 Jan 2024 | 0.3938 | 0.3938 | 0.3938 | 0.3938 | 0.3938 | - |
29 Dec 2023 | 0.4132 | 0.4132 | 0.3938 | 0.3938 | 0.3938 | - |
28 Dec 2023 | 0.4322 | 0.4322 | 0.4322 | 0.4322 | 0.4322 | - |
27 Dec 2023 | 0.4206 | 0.4206 | 0.4206 | 0.4206 | 0.4206 | - |
22 Dec 2023 | 0.3970 | 0.3970 | 0.3970 | 0.3970 | 0.3970 | - |
21 Dec 2023 | 0.3958 | 0.3958 | 0.3958 | 0.3958 | 0.3958 | - |
20 Dec 2023 | 0.3958 | 0.3958 | 0.3958 | 0.3958 | 0.3958 | - |
19 Dec 2023 | 0.4040 | 0.4040 | 0.4040 | 0.4040 | 0.4040 | - |
18 Dec 2023 | 0.4040 | 0.4040 | 0.4040 | 0.4040 | 0.4040 | - |
15 Dec 2023 | 0.3714 | 0.3714 | 0.3714 | 0.3714 | 0.3714 | - |
14 Dec 2023 | 0.3676 | 0.3676 | 0.3676 | 0.3676 | 0.3676 | - |
13 Dec 2023 | 0.3724 | 0.3724 | 0.3724 | 0.3724 | 0.3724 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |