Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.2420 | 0.2600 | 0.2420 | 0.2600 | 0.2600 | - |
02 May 2024 | 0.2540 | 0.2540 | 0.2500 | 0.2500 | 0.2500 | - |
30 Apr 2024 | 0.2580 | 0.2700 | 0.2580 | 0.2620 | 0.2620 | - |
29 Apr 2024 | 0.2520 | 0.2660 | 0.2520 | 0.2640 | 0.2640 | - |
26 Apr 2024 | 0.2520 | 0.2620 | 0.2520 | 0.2620 | 0.2620 | - |
25 Apr 2024 | 0.2560 | 0.2660 | 0.2560 | 0.2660 | 0.2660 | - |
24 Apr 2024 | 0.2640 | 0.2640 | 0.2620 | 0.2640 | 0.2640 | - |
23 Apr 2024 | 0.2560 | 0.2660 | 0.2560 | 0.2640 | 0.2640 | - |
22 Apr 2024 | 0.2620 | 0.2640 | 0.2620 | 0.2640 | 0.2640 | - |
19 Apr 2024 | 0.2700 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | - |
18 Apr 2024 | 0.2540 | 0.2780 | 0.2540 | 0.2780 | 0.2780 | - |
17 Apr 2024 | 0.2560 | 0.2620 | 0.2560 | 0.2620 | 0.2620 | - |
16 Apr 2024 | 0.2760 | 0.2780 | 0.2640 | 0.2640 | 0.2640 | - |
15 Apr 2024 | 0.2900 | 0.2900 | 0.2840 | 0.2860 | 0.2860 | - |
12 Apr 2024 | 0.3200 | 0.3200 | 0.2980 | 0.2980 | 0.2980 | - |
11 Apr 2024 | 0.3300 | 0.3400 | 0.3180 | 0.3200 | 0.3200 | - |
10 Apr 2024 | 0.3280 | 0.3420 | 0.3280 | 0.3420 | 0.3420 | - |
09 Apr 2024 | 0.3280 | 0.3380 | 0.3280 | 0.3380 | 0.3380 | - |
08 Apr 2024 | 0.3400 | 0.3400 | 0.3280 | 0.3280 | 0.3280 | - |
05 Apr 2024 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | - |
04 Apr 2024 | 0.3440 | 0.3440 | 0.3440 | 0.3440 | 0.3440 | - |
03 Apr 2024 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | - |
02 Apr 2024 | 0.3440 | 0.3440 | 0.3440 | 0.3440 | 0.3440 | - |
28 Mar 2024 | 0.3375 | 0.3375 | 0.3375 | 0.3375 | 0.3375 | - |
27 Mar 2024 | 0.3465 | 0.3555 | 0.3465 | 0.3475 | 0.3475 | - |
26 Mar 2024 | 0.3280 | 0.3470 | 0.3280 | 0.3470 | 0.3470 | - |
25 Mar 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
22 Mar 2024 | 0.3065 | 0.3400 | 0.3065 | 0.3400 | 0.3400 | - |
21 Mar 2024 | 0.3085 | 0.3100 | 0.3085 | 0.3095 | 0.3095 | - |
20 Mar 2024 | 0.3045 | 0.3200 | 0.3045 | 0.3200 | 0.3200 | - |
19 Mar 2024 | 0.3100 | 0.3295 | 0.3100 | 0.3135 | 0.3135 | - |
18 Mar 2024 | 0.3180 | 0.3305 | 0.3135 | 0.3195 | 0.3195 | - |
15 Mar 2024 | 0.3440 | 0.3440 | 0.3440 | 0.3440 | 0.3440 | - |
14 Mar 2024 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | - |
13 Mar 2024 | 0.3445 | 0.3485 | 0.3445 | 0.3480 | 0.3480 | - |
12 Mar 2024 | 0.3425 | 0.3615 | 0.3425 | 0.3550 | 0.3550 | - |
11 Mar 2024 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | - |
08 Mar 2024 | 0.3420 | 0.3530 | 0.3420 | 0.3525 | 0.3525 | - |
07 Mar 2024 | 0.3520 | 0.3545 | 0.3510 | 0.3525 | 0.3525 | - |
06 Mar 2024 | 0.3535 | 0.3760 | 0.3535 | 0.3630 | 0.3630 | - |
05 Mar 2024 | 0.3610 | 0.3610 | 0.3560 | 0.3590 | 0.3590 | - |
04 Mar 2024 | 0.3795 | 0.3795 | 0.3715 | 0.3715 | 0.3715 | - |
01 Mar 2024 | 0.3985 | 0.3985 | 0.3985 | 0.3985 | 0.3985 | - |
29 Feb 2024 | 0.4045 | 0.4045 | 0.4045 | 0.4045 | 0.4045 | - |
28 Feb 2024 | 0.4180 | 0.4180 | 0.4180 | 0.4180 | 0.4180 | - |
27 Feb 2024 | 0.4960 | 0.4965 | 0.4960 | 0.4965 | 0.4965 | - |
26 Feb 2024 | 0.4170 | 0.4170 | 0.4170 | 0.4170 | 0.4170 | - |
23 Feb 2024 | 0.4155 | 0.4295 | 0.4155 | 0.4295 | 0.4295 | - |
22 Feb 2024 | 0.4230 | 0.4230 | 0.4230 | 0.4230 | 0.4230 | - |
21 Feb 2024 | 0.4310 | 0.4310 | 0.4310 | 0.4310 | 0.4310 | - |
20 Feb 2024 | 0.4005 | 0.4005 | 0.4005 | 0.4005 | 0.4005 | - |
19 Feb 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
16 Feb 2024 | 0.4090 | 0.4175 | 0.4090 | 0.4125 | 0.4125 | - |
15 Feb 2024 | 0.3965 | 0.4125 | 0.3965 | 0.4095 | 0.4095 | - |
14 Feb 2024 | 0.4030 | 0.4030 | 0.4030 | 0.4030 | 0.4030 | - |
13 Feb 2024 | 0.4025 | 0.4025 | 0.4025 | 0.4025 | 0.4025 | - |
12 Feb 2024 | 0.4265 | 0.4405 | 0.4265 | 0.4400 | 0.4400 | - |
09 Feb 2024 | 0.4325 | 0.4395 | 0.4325 | 0.4395 | 0.4395 | - |
08 Feb 2024 | 0.4080 | 0.4795 | 0.4080 | 0.4455 | 0.4455 | 500 |
07 Feb 2024 | 0.4000 | 0.4325 | 0.4000 | 0.4205 | 0.4205 | - |
06 Feb 2024 | 0.4180 | 0.4180 | 0.4095 | 0.4095 | 0.4095 | - |
05 Feb 2024 | 0.4330 | 0.4330 | 0.4310 | 0.4310 | 0.4310 | - |
02 Feb 2024 | 0.4480 | 0.4480 | 0.4480 | 0.4480 | 0.4480 | - |
01 Feb 2024 | 0.4465 | 0.4470 | 0.4455 | 0.4455 | 0.4455 | - |
31 Jan 2024 | 0.4330 | 0.4330 | 0.4330 | 0.4330 | 0.4330 | - |
30 Jan 2024 | 0.4330 | 0.4330 | 0.4330 | 0.4330 | 0.4330 | - |
29 Jan 2024 | 0.4285 | 0.4285 | 0.4285 | 0.4285 | 0.4285 | - |
26 Jan 2024 | 0.4370 | 0.4440 | 0.4370 | 0.4440 | 0.4440 | - |
25 Jan 2024 | 0.4220 | 0.4450 | 0.4220 | 0.4450 | 0.4450 | - |
24 Jan 2024 | 0.4250 | 0.4345 | 0.4250 | 0.4345 | 0.4345 | - |
23 Jan 2024 | 0.4230 | 0.4385 | 0.4230 | 0.4385 | 0.4385 | - |
22 Jan 2024 | 0.4235 | 0.4430 | 0.4235 | 0.4430 | 0.4430 | - |
19 Jan 2024 | 0.4310 | 0.4310 | 0.4310 | 0.4310 | 0.4310 | - |
18 Jan 2024 | 0.4420 | 0.4440 | 0.4420 | 0.4440 | 0.4440 | - |
17 Jan 2024 | 0.4265 | 0.4440 | 0.4265 | 0.4435 | 0.4435 | - |
16 Jan 2024 | 0.4285 | 0.4390 | 0.4285 | 0.4390 | 0.4390 | - |
15 Jan 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | - |
12 Jan 2024 | 0.4220 | 0.4400 | 0.4220 | 0.4400 | 0.4400 | - |
11 Jan 2024 | 0.4345 | 0.4345 | 0.4345 | 0.4345 | 0.4345 | 5,000 |
10 Jan 2024 | 0.4760 | 0.4760 | 0.4555 | 0.4560 | 0.4560 | - |
09 Jan 2024 | 0.4460 | 0.4585 | 0.4460 | 0.4515 | 0.4515 | - |
08 Jan 2024 | 0.4550 | 0.4555 | 0.4310 | 0.4465 | 0.4465 | - |
05 Jan 2024 | 0.4685 | 0.4800 | 0.4490 | 0.4610 | 0.4610 | 23,420 |
04 Jan 2024 | 0.4795 | 0.4795 | 0.4710 | 0.4710 | 0.4710 | - |
03 Jan 2024 | 0.4900 | 0.4925 | 0.4830 | 0.4925 | 0.4925 | - |
02 Jan 2024 | 0.4870 | 0.4945 | 0.4870 | 0.4945 | 0.4945 | - |
29 Dec 2023 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | - |
28 Dec 2023 | 0.4880 | 0.4915 | 0.4845 | 0.4915 | 0.4915 | - |
27 Dec 2023 | 0.5130 | 0.5130 | 0.4825 | 0.4960 | 0.4960 | - |
22 Dec 2023 | 0.4970 | 0.4970 | 0.4970 | 0.4970 | 0.4970 | - |
21 Dec 2023 | 0.4870 | 0.4870 | 0.4870 | 0.4870 | 0.4870 | - |
20 Dec 2023 | 0.5080 | 0.5080 | 0.5080 | 0.5080 | 0.5080 | - |
19 Dec 2023 | 0.5010 | 0.5010 | 0.5010 | 0.5010 | 0.5010 | - |
18 Dec 2023 | 0.5180 | 0.5180 | 0.5050 | 0.5050 | 0.5050 | - |
15 Dec 2023 | 0.5300 | 0.5300 | 0.5140 | 0.5230 | 0.5230 | - |
14 Dec 2023 | 0.5370 | 0.5370 | 0.5180 | 0.5250 | 0.5250 | - |
13 Dec 2023 | 0.5790 | 0.5790 | 0.5210 | 0.5210 | 0.5210 | - |
12 Dec 2023 | 0.6070 | 0.6070 | 0.5830 | 0.5830 | 0.5830 | - |
11 Dec 2023 | 0.6330 | 0.6330 | 0.6040 | 0.6080 | 0.6080 | - |
08 Dec 2023 | 0.6610 | 0.6610 | 0.6400 | 0.6400 | 0.6400 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |