Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 0.1619 | 0.1619 | 0.1584 | 0.1587 | 0.1587 | 1,743 |
09 May 2024 | 0.1640 | 0.1640 | 0.1565 | 0.1565 | 0.1565 | - |
08 May 2024 | 0.1564 | 0.1635 | 0.1549 | 0.1626 | 0.1626 | - |
07 May 2024 | 0.1720 | 0.1721 | 0.1536 | 0.1536 | 0.1536 | - |
06 May 2024 | 0.1349 | 0.1647 | 0.1349 | 0.1622 | 0.1622 | - |
03 May 2024 | 0.1382 | 0.1391 | 0.1335 | 0.1342 | 0.1342 | - |
02 May 2024 | 0.1349 | 0.1393 | 0.1349 | 0.1362 | 0.1362 | - |
30 Apr 2024 | 0.1415 | 0.1425 | 0.1364 | 0.1369 | 0.1369 | - |
29 Apr 2024 | 0.1384 | 0.1421 | 0.1362 | 0.1371 | 0.1371 | - |
26 Apr 2024 | 0.1382 | 0.1388 | 0.1320 | 0.1382 | 0.1382 | - |
25 Apr 2024 | 0.1345 | 0.1384 | 0.1337 | 0.1354 | 0.1354 | - |
24 Apr 2024 | 0.1413 | 0.1413 | 0.1327 | 0.1343 | 0.1343 | - |
23 Apr 2024 | 0.1407 | 0.1433 | 0.1367 | 0.1431 | 0.1431 | - |
22 Apr 2024 | 0.1303 | 0.1464 | 0.1303 | 0.1403 | 0.1403 | - |
19 Apr 2024 | 0.1386 | 0.1435 | 0.1297 | 0.1326 | 0.1326 | - |
18 Apr 2024 | 0.1379 | 0.1457 | 0.1363 | 0.1370 | 0.1370 | - |
17 Apr 2024 | 0.1294 | 0.1330 | 0.1279 | 0.1319 | 0.1319 | - |
16 Apr 2024 | 0.1282 | 0.1500 | 0.1268 | 0.1275 | 0.1275 | 1,743 |
15 Apr 2024 | 0.1334 | 0.1388 | 0.1311 | 0.1311 | 0.1311 | - |
12 Apr 2024 | 0.1330 | 0.1370 | 0.1285 | 0.1359 | 0.1359 | - |
11 Apr 2024 | 0.1489 | 0.1511 | 0.1438 | 0.1456 | 0.1456 | - |
10 Apr 2024 | 0.1464 | 0.1500 | 0.1436 | 0.1484 | 0.1484 | - |
09 Apr 2024 | 0.1359 | 0.1423 | 0.1355 | 0.1423 | 0.1423 | - |
08 Apr 2024 | 0.1562 | 0.1652 | 0.1352 | 0.1352 | 0.1352 | - |
05 Apr 2024 | 0.1679 | 0.1717 | 0.1559 | 0.1565 | 0.1565 | - |
04 Apr 2024 | 0.1620 | 0.1733 | 0.1591 | 0.1733 | 0.1733 | - |
03 Apr 2024 | 0.1708 | 0.1764 | 0.1582 | 0.1612 | 0.1612 | - |
02 Apr 2024 | 0.1782 | 0.1782 | 0.1649 | 0.1649 | 0.1649 | - |
28 Mar 2024 | 0.1700 | 0.1940 | 0.1700 | 0.1760 | 0.1760 | - |
27 Mar 2024 | 0.1470 | 0.1770 | 0.1450 | 0.1770 | 0.1770 | - |
26 Mar 2024 | 0.1450 | 0.1580 | 0.1450 | 0.1550 | 0.1550 | - |
25 Mar 2024 | 0.1580 | 0.1660 | 0.1430 | 0.1590 | 0.1590 | - |
22 Mar 2024 | 0.2500 | 0.2500 | 0.1680 | 0.1710 | 0.1710 | - |
21 Mar 2024 | 0.1360 | 0.1380 | 0.1320 | 0.1370 | 0.1370 | - |
20 Mar 2024 | 0.1290 | 0.1430 | 0.1270 | 0.1430 | 0.1430 | - |
19 Mar 2024 | 0.1300 | 0.1320 | 0.1240 | 0.1310 | 0.1310 | - |
18 Mar 2024 | 0.1270 | 0.1280 | 0.1250 | 0.1270 | 0.1270 | - |
15 Mar 2024 | 0.1240 | 0.1290 | 0.1190 | 0.1270 | 0.1270 | - |
14 Mar 2024 | 0.1260 | 0.1260 | 0.1210 | 0.1230 | 0.1230 | - |
13 Mar 2024 | 0.1200 | 0.1260 | 0.1180 | 0.1260 | 0.1260 | - |
12 Mar 2024 | 0.1210 | 0.1240 | 0.1150 | 0.1190 | 0.1190 | - |
11 Mar 2024 | 0.1170 | 0.1240 | 0.1170 | 0.1210 | 0.1210 | - |
08 Mar 2024 | 0.1280 | 0.1280 | 0.1160 | 0.1170 | 0.1170 | - |
07 Mar 2024 | 0.1290 | 0.1300 | 0.1260 | 0.1270 | 0.1270 | - |
06 Mar 2024 | 0.1310 | 0.1320 | 0.1280 | 0.1290 | 0.1290 | - |
05 Mar 2024 | 0.1290 | 0.1330 | 0.1290 | 0.1310 | 0.1310 | - |
04 Mar 2024 | 0.1380 | 0.1380 | 0.1300 | 0.1320 | 0.1320 | - |
01 Mar 2024 | 0.1300 | 0.1350 | 0.1260 | 0.1350 | 0.1350 | - |
29 Feb 2024 | 0.1280 | 0.1290 | 0.1270 | 0.1280 | 0.1280 | - |
28 Feb 2024 | 0.1320 | 0.1350 | 0.1280 | 0.1290 | 0.1290 | - |
27 Feb 2024 | 0.1370 | 0.1390 | 0.1350 | 0.1370 | 0.1370 | - |
26 Feb 2024 | 0.1370 | 0.1370 | 0.1340 | 0.1370 | 0.1370 | - |
23 Feb 2024 | 0.1390 | 0.1410 | 0.1340 | 0.1360 | 0.1360 | - |
22 Feb 2024 | 0.1330 | 0.1390 | 0.1130 | 0.1390 | 0.1390 | - |
21 Feb 2024 | 0.1420 | 0.1420 | 0.1310 | 0.1310 | 0.1310 | - |
20 Feb 2024 | 0.1480 | 0.1480 | 0.1330 | 0.1390 | 0.1390 | - |
19 Feb 2024 | 0.1390 | 0.1490 | 0.1390 | 0.1490 | 0.1490 | - |
16 Feb 2024 | 0.1350 | 0.1390 | 0.1330 | 0.1370 | 0.1370 | - |
15 Feb 2024 | 0.1450 | 0.1470 | 0.1290 | 0.1300 | 0.1300 | - |
14 Feb 2024 | 0.1580 | 0.1610 | 0.1380 | 0.1380 | 0.1380 | - |
13 Feb 2024 | 0.4160 | 0.4220 | 0.3840 | 0.4220 | 0.4220 | - |
12 Feb 2024 | 0.4620 | 0.5400 | 0.4320 | 0.4320 | 0.4320 | - |
09 Feb 2024 | 0.3920 | 0.4460 | 0.3920 | 0.4460 | 0.4460 | - |
08 Feb 2024 | 0.3420 | 0.3900 | 0.3420 | 0.3900 | 0.3900 | - |
07 Feb 2024 | 0.4820 | 0.5100 | 0.3320 | 0.3320 | 0.3320 | - |
06 Feb 2024 | 0.6500 | 0.6800 | 0.4840 | 0.4840 | 0.4840 | - |
05 Feb 2024 | 0.6450 | 0.6850 | 0.6450 | 0.6600 | 0.6600 | - |
02 Feb 2024 | 0.6900 | 0.7000 | 0.6450 | 0.6500 | 0.6500 | - |
01 Feb 2024 | 0.6900 | 0.7100 | 0.6900 | 0.7050 | 0.7050 | - |
31 Jan 2024 | 0.7500 | 0.7550 | 0.6850 | 0.6900 | 0.6900 | - |
30 Jan 2024 | 0.7600 | 0.7800 | 0.7550 | 0.7550 | 0.7550 | - |
29 Jan 2024 | 0.8200 | 0.8450 | 0.7650 | 0.7800 | 0.7800 | - |
26 Jan 2024 | 0.7800 | 0.8150 | 0.7750 | 0.8100 | 0.8100 | - |
25 Jan 2024 | 0.8050 | 0.8100 | 0.7650 | 0.7900 | 0.7900 | - |
24 Jan 2024 | 0.7900 | 0.8150 | 0.7850 | 0.8150 | 0.8150 | - |
23 Jan 2024 | 0.8400 | 0.8600 | 0.8000 | 0.8000 | 0.8000 | - |
22 Jan 2024 | 0.8100 | 0.8400 | 0.8100 | 0.8400 | 0.8400 | - |
19 Jan 2024 | 0.9450 | 0.9500 | 0.8100 | 0.8100 | 0.8100 | - |
18 Jan 2024 | 0.9450 | 0.9600 | 0.9350 | 0.9400 | 0.9400 | - |
17 Jan 2024 | 0.9450 | 0.9700 | 0.9350 | 0.9450 | 0.9450 | - |
16 Jan 2024 | 0.9500 | 0.9800 | 0.9400 | 0.9450 | 0.9450 | - |
15 Jan 2024 | 0.9500 | 0.9500 | 0.9450 | 0.9500 | 0.9500 | - |
12 Jan 2024 | 0.9350 | 0.9550 | 0.9350 | 0.9500 | 0.9500 | - |
11 Jan 2024 | 1.0000 | 1.0000 | 0.9500 | 0.9550 | 0.9550 | - |
10 Jan 2024 | 1.0300 | 1.0300 | 0.9950 | 0.9950 | 0.9950 | - |
09 Jan 2024 | 1.0300 | 1.0300 | 1.0100 | 1.0200 | 1.0200 | - |
08 Jan 2024 | 0.9900 | 1.0000 | 0.9800 | 0.9950 | 0.9950 | - |
05 Jan 2024 | 0.9850 | 1.0100 | 0.9600 | 0.9800 | 0.9800 | - |
04 Jan 2024 | 1.0000 | 1.0300 | 0.9850 | 0.9950 | 0.9950 | - |
03 Jan 2024 | 1.0000 | 1.0300 | 0.9750 | 0.9950 | 0.9950 | - |
02 Jan 2024 | 1.0100 | 1.0500 | 0.9900 | 0.9900 | 0.9900 | - |
29 Dec 2023 | 1.0900 | 1.0900 | 1.0700 | 1.0700 | 1.0700 | - |
28 Dec 2023 | 1.0400 | 1.0800 | 1.0300 | 1.0800 | 1.0800 | - |
27 Dec 2023 | 1.0500 | 1.0800 | 1.0500 | 1.0500 | 1.0500 | - |
22 Dec 2023 | 1.0300 | 1.0800 | 1.0300 | 1.0500 | 1.0500 | - |
21 Dec 2023 | 1.0300 | 1.0600 | 1.0200 | 1.0400 | 1.0400 | - |
20 Dec 2023 | 1.0800 | 1.0800 | 1.0500 | 1.0500 | 1.0500 | - |
19 Dec 2023 | 1.0500 | 1.0800 | 1.0400 | 1.0500 | 1.0500 | - |
18 Dec 2023 | 1.0500 | 1.1200 | 1.0400 | 1.0700 | 1.0700 | - |
15 Dec 2023 | 1.0500 | 1.1000 | 1.0500 | 1.0700 | 1.0700 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |