Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.5100 | 0.5530 | 0.5100 | 0.5520 | 0.5520 | - |
02 May 2024 | 0.5310 | 0.5470 | 0.5310 | 0.5370 | 0.5370 | - |
30 Apr 2024 | 0.5320 | 0.5600 | 0.5320 | 0.5590 | 0.5590 | - |
29 Apr 2024 | 0.5360 | 0.5710 | 0.5360 | 0.5640 | 0.5640 | - |
26 Apr 2024 | 0.5340 | 0.5730 | 0.5340 | 0.5690 | 0.5690 | - |
25 Apr 2024 | 0.5920 | 0.5920 | 0.5730 | 0.5730 | 0.5730 | - |
24 Apr 2024 | 0.6020 | 0.6210 | 0.6020 | 0.6190 | 0.6190 | - |
23 Apr 2024 | 0.6070 | 0.6400 | 0.6070 | 0.6400 | 0.6400 | - |
22 Apr 2024 | 0.6280 | 0.6610 | 0.6280 | 0.6470 | 0.6470 | - |
19 Apr 2024 | 0.6240 | 0.6700 | 0.6240 | 0.6280 | 0.6280 | - |
18 Apr 2024 | 0.6770 | 0.6850 | 0.6570 | 0.6610 | 0.6610 | - |
17 Apr 2024 | 0.7520 | 0.7600 | 0.7220 | 0.7220 | 0.7220 | - |
16 Apr 2024 | 0.7920 | 0.7920 | 0.7810 | 0.7890 | 0.7890 | - |
15 Apr 2024 | 0.7510 | 0.8640 | 0.7510 | 0.8210 | 0.8210 | - |
12 Apr 2024 | 0.7390 | 0.8050 | 0.7390 | 0.7860 | 0.7860 | - |
11 Apr 2024 | 0.7620 | 0.8190 | 0.7620 | 0.7840 | 0.7840 | - |
10 Apr 2024 | 0.6970 | 0.8440 | 0.6970 | 0.8080 | 0.8080 | - |
09 Apr 2024 | 0.7480 | 0.7730 | 0.7290 | 0.7290 | 0.7290 | - |
08 Apr 2024 | 0.8270 | 0.9060 | 0.8270 | 0.9060 | 0.9060 | - |
05 Apr 2024 | 0.8500 | 0.9300 | 0.8280 | 0.8280 | 0.8280 | 1,500 |
04 Apr 2024 | 0.8920 | 1.0800 | 0.8920 | 0.9360 | 0.9360 | - |
03 Apr 2024 | 0.6640 | 0.9300 | 0.6640 | 0.8890 | 0.8890 | - |
02 Apr 2024 | 0.6050 | 0.6940 | 0.6050 | 0.6790 | 0.6790 | - |
28 Mar 2024 | 0.6080 | 0.6080 | 0.6080 | 0.6080 | 0.6080 | - |
27 Mar 2024 | 0.5880 | 0.6430 | 0.5880 | 0.6100 | 0.6100 | - |
26 Mar 2024 | 0.6040 | 0.6320 | 0.6040 | 0.6200 | 0.6200 | - |
25 Mar 2024 | 0.5900 | 0.6290 | 0.5900 | 0.6250 | 0.6250 | - |
22 Mar 2024 | 0.4905 | 0.5940 | 0.4905 | 0.5940 | 0.5940 | - |
21 Mar 2024 | 0.5360 | 0.5440 | 0.5260 | 0.5260 | 0.5260 | - |
20 Mar 2024 | 0.5460 | 0.5830 | 0.5460 | 0.5600 | 0.5600 | - |
19 Mar 2024 | 0.5480 | 0.5810 | 0.5480 | 0.5760 | 0.5760 | - |
18 Mar 2024 | 0.5640 | 0.6000 | 0.5490 | 0.5490 | 0.5490 | - |
15 Mar 2024 | 0.5990 | 0.6530 | 0.5990 | 0.6040 | 0.6040 | - |
14 Mar 2024 | 0.6200 | 0.6540 | 0.5990 | 0.5990 | 0.5990 | - |
13 Mar 2024 | 0.6510 | 0.6960 | 0.6510 | 0.6630 | 0.6630 | - |
12 Mar 2024 | 0.6000 | 0.7670 | 0.6000 | 0.7170 | 0.7170 | 8 |
11 Mar 2024 | 0.6220 | 0.7460 | 0.6120 | 0.7460 | 0.7460 | 16 |
08 Mar 2024 | 0.7190 | 0.7730 | 0.6250 | 0.7730 | 0.7730 | 190 |
07 Mar 2024 | 0.7640 | 0.8990 | 0.7190 | 0.7190 | 0.7190 | 850 |
06 Mar 2024 | 10.3800 | 10.5000 | 9.9900 | 10.1600 | 10.1600 | - |
05 Mar 2024 | 9.9300 | 10.6400 | 9.9300 | 10.6400 | 10.6400 | - |
04 Mar 2024 | 11.5800 | 11.5800 | 10.3400 | 10.3400 | 10.3400 | - |
01 Mar 2024 | 11.4000 | 11.7200 | 11.4000 | 11.7000 | 11.7000 | - |
29 Feb 2024 | 11.3400 | 11.7000 | 11.0600 | 11.6000 | 11.6000 | - |
28 Feb 2024 | 11.5400 | 11.5800 | 11.1400 | 11.1400 | 11.1400 | - |
27 Feb 2024 | 12.4600 | 12.4600 | 11.7000 | 11.7000 | 11.7000 | - |
26 Feb 2024 | 12.1600 | 12.5400 | 12.1400 | 12.3800 | 12.3800 | - |
23 Feb 2024 | 12.6800 | 12.6800 | 12.1200 | 12.3200 | 12.3200 | - |
22 Feb 2024 | 13.2200 | 13.2200 | 12.5200 | 12.5800 | 12.5800 | - |
21 Feb 2024 | 14.0800 | 14.0800 | 13.5200 | 13.5200 | 13.5200 | - |
20 Feb 2024 | 12.8400 | 13.9400 | 12.8400 | 13.9400 | 13.9400 | - |
19 Feb 2024 | 11.9000 | 12.7400 | 11.9000 | 12.7400 | 12.7400 | - |
16 Feb 2024 | 11.8200 | 11.9000 | 11.7000 | 11.7200 | 11.7200 | - |
15 Feb 2024 | 12.0000 | 12.0600 | 11.8400 | 11.8400 | 11.8400 | - |
14 Feb 2024 | 11.8200 | 12.2800 | 11.8200 | 12.2800 | 12.2800 | 146 |
13 Feb 2024 | 11.6800 | 11.9000 | 11.6800 | 11.8600 | 11.8600 | - |
12 Feb 2024 | 12.0400 | 12.0400 | 11.6400 | 11.9200 | 11.9200 | - |
09 Feb 2024 | 11.4200 | 11.9200 | 11.2600 | 11.9200 | 11.9200 | - |
08 Feb 2024 | 11.5600 | 11.5600 | 11.2400 | 11.2600 | 11.2600 | - |
07 Feb 2024 | 11.7200 | 11.7200 | 11.3200 | 11.4600 | 11.4600 | - |
06 Feb 2024 | 12.5000 | 12.5000 | 11.8600 | 11.8600 | 11.8600 | - |
05 Feb 2024 | 13.1000 | 13.1000 | 12.3400 | 12.3400 | 12.3400 | 200 |
02 Feb 2024 | 12.1000 | 12.1200 | 11.9400 | 12.0600 | 12.0600 | - |
01 Feb 2024 | 12.3200 | 12.3200 | 11.9000 | 11.9600 | 11.9600 | - |
31 Jan 2024 | 12.4200 | 12.4200 | 12.0400 | 12.2800 | 12.2800 | - |
30 Jan 2024 | 12.5600 | 12.5600 | 12.2800 | 12.2800 | 12.2800 | - |
29 Jan 2024 | 12.1600 | 12.4600 | 12.0200 | 12.3400 | 12.3400 | - |
26 Jan 2024 | 12.2000 | 12.2000 | 11.9200 | 12.0000 | 12.0000 | - |
25 Jan 2024 | 12.2600 | 12.2600 | 12.0200 | 12.0200 | 12.0200 | - |
24 Jan 2024 | 11.7800 | 12.1000 | 11.7800 | 12.0600 | 12.0600 | - |
23 Jan 2024 | 11.7400 | 12.0800 | 11.7200 | 11.8800 | 11.8800 | - |
22 Jan 2024 | 12.1000 | 12.1000 | 11.6800 | 11.7800 | 11.7800 | - |
19 Jan 2024 | 11.8200 | 12.0200 | 11.8200 | 11.9800 | 11.9800 | - |
18 Jan 2024 | 12.2800 | 12.2800 | 11.9400 | 11.9400 | 11.9400 | - |
17 Jan 2024 | 11.7800 | 12.1200 | 11.7800 | 12.0200 | 12.0200 | - |
16 Jan 2024 | 11.8600 | 12.3400 | 11.8400 | 11.8400 | 11.8400 | - |
15 Jan 2024 | 11.6600 | 11.7800 | 11.6200 | 11.7800 | 11.7800 | - |
12 Jan 2024 | 11.7800 | 11.9600 | 11.6800 | 11.9600 | 11.9600 | - |
11 Jan 2024 | 12.2400 | 12.3200 | 11.9400 | 11.9400 | 11.9400 | - |
10 Jan 2024 | 11.9200 | 12.2600 | 11.9200 | 12.0600 | 12.0600 | - |
09 Jan 2024 | 10.9600 | 11.7600 | 10.9600 | 11.6800 | 11.6800 | - |
08 Jan 2024 | 11.2200 | 11.3200 | 10.9200 | 10.9800 | 10.9800 | - |
05 Jan 2024 | 11.2600 | 11.2600 | 11.2000 | 11.2000 | 11.2000 | - |
04 Jan 2024 | 11.3800 | 11.5000 | 11.1200 | 11.1200 | 11.1200 | - |
03 Jan 2024 | 10.3000 | 11.1400 | 10.3000 | 11.1400 | 11.1400 | - |
02 Jan 2024 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | - |
29 Dec 2023 | 10.8800 | 10.8800 | 10.7200 | 10.7200 | 10.7200 | - |
28 Dec 2023 | 10.2800 | 10.3600 | 10.2800 | 10.3600 | 10.3600 | - |
27 Dec 2023 | 10.3200 | 10.3200 | 10.3200 | 10.3200 | 10.3200 | - |
22 Dec 2023 | 9.9800 | 9.9800 | 9.9800 | 9.9800 | 9.9800 | - |
21 Dec 2023 | 10.0600 | 10.0600 | 10.0600 | 10.0600 | 10.0600 | - |
20 Dec 2023 | 10.0800 | 10.0800 | 10.0800 | 10.0800 | 10.0800 | - |
19 Dec 2023 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | - |
18 Dec 2023 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | - |
15 Dec 2023 | 10.6000 | 10.6000 | 10.3000 | 10.4000 | 10.4000 | - |
14 Dec 2023 | 10.0400 | 10.5600 | 10.0400 | 10.5600 | 10.5600 | - |
13 Dec 2023 | 10.0800 | 10.2400 | 9.8000 | 10.1200 | 10.1200 | - |
12 Dec 2023 | 9.9000 | 10.0200 | 9.8100 | 9.8100 | 9.8100 | - |
11 Dec 2023 | 9.5000 | 9.9500 | 9.3700 | 9.9500 | 9.9500 | - |
08 Dec 2023 | 9.5500 | 9.7000 | 9.4700 | 9.5700 | 9.5700 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |