Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 0.1670 | 0.1870 | 0.1670 | 0.1810 | 0.1810 | - |
20 May 2024 | 0.1670 | 0.1670 | 0.1670 | 0.1670 | 0.1670 | - |
17 May 2024 | 0.2020 | 0.2020 | 0.1610 | 0.1690 | 0.1690 | - |
16 May 2024 | 0.1700 | 0.2000 | 0.1700 | 0.1920 | 0.1920 | - |
15 May 2024 | 0.1960 | 0.1960 | 0.1540 | 0.1600 | 0.1600 | - |
14 May 2024 | 0.1950 | 0.1950 | 0.1550 | 0.1930 | 0.1930 | - |
13 May 2024 | 0.1980 | 0.1980 | 0.1570 | 0.1650 | 0.1650 | - |
10 May 2024 | 0.2000 | 0.2000 | 0.1560 | 0.1560 | 0.1560 | - |
09 May 2024 | 0.1850 | 0.1850 | 0.1620 | 0.1620 | 0.1620 | - |
08 May 2024 | 0.2060 | 0.2060 | 0.1740 | 0.1750 | 0.1750 | - |
07 May 2024 | 0.2080 | 0.2080 | 0.1760 | 0.1760 | 0.1760 | - |
06 May 2024 | 0.2020 | 0.2020 | 0.1860 | 0.1860 | 0.1860 | - |
03 May 2024 | 0.1960 | 0.2060 | 0.1950 | 0.2020 | 0.2020 | - |
02 May 2024 | 0.1900 | 0.1940 | 0.1790 | 0.1940 | 0.1940 | - |
30 Apr 2024 | 0.1910 | 0.1910 | 0.1690 | 0.1770 | 0.1770 | - |
29 Apr 2024 | 0.1920 | 0.1920 | 0.1720 | 0.1740 | 0.1740 | - |
26 Apr 2024 | 0.2020 | 0.2020 | 0.1780 | 0.1990 | 0.1990 | - |
25 Apr 2024 | 0.1870 | 0.1970 | 0.1790 | 0.1970 | 0.1970 | - |
24 Apr 2024 | 0.2080 | 0.2620 | 0.2000 | 0.2100 | 0.2100 | - |
23 Apr 2024 | 0.2200 | 0.2200 | 0.2040 | 0.2040 | 0.2040 | - |
22 Apr 2024 | 0.2040 | 0.2120 | 0.1900 | 0.2120 | 0.2120 | - |
19 Apr 2024 | 0.2180 | 0.2200 | 0.1900 | 0.1980 | 0.1980 | - |
18 Apr 2024 | 0.2180 | 0.2180 | 0.1920 | 0.2060 | 0.2060 | - |
17 Apr 2024 | 0.2080 | 0.2140 | 0.1920 | 0.2140 | 0.2140 | - |
16 Apr 2024 | 0.2100 | 0.2140 | 0.2040 | 0.2120 | 0.2120 | - |
15 Apr 2024 | 0.2180 | 0.2180 | 0.1920 | 0.2100 | 0.2100 | - |
12 Apr 2024 | 0.2240 | 0.2260 | 0.2160 | 0.2160 | 0.2160 | - |
11 Apr 2024 | 0.2260 | 0.2300 | 0.2260 | 0.2280 | 0.2280 | - |
10 Apr 2024 | 0.2200 | 0.2280 | 0.2200 | 0.2280 | 0.2280 | - |
09 Apr 2024 | 0.2360 | 0.2440 | 0.2360 | 0.2440 | 0.2440 | - |
08 Apr 2024 | 0.2440 | 0.2500 | 0.2360 | 0.2500 | 0.2500 | - |
05 Apr 2024 | 0.2540 | 0.2640 | 0.2380 | 0.2380 | 0.2380 | - |
04 Apr 2024 | 0.2400 | 0.2740 | 0.2400 | 0.2500 | 0.2500 | - |
03 Apr 2024 | 0.2860 | 0.2940 | 0.2380 | 0.2380 | 0.2380 | - |
02 Apr 2024 | 0.2900 | 0.2940 | 0.2840 | 0.2940 | 0.2940 | - |
28 Mar 2024 | 0.2480 | 0.2760 | 0.2440 | 0.2480 | 0.2480 | - |
27 Mar 2024 | 0.2800 | 0.3040 | 0.2520 | 0.2520 | 0.2520 | - |
26 Mar 2024 | 0.2740 | 0.2820 | 0.2740 | 0.2800 | 0.2800 | - |
25 Mar 2024 | 0.3040 | 0.3040 | 0.2680 | 0.2700 | 0.2700 | - |
22 Mar 2024 | 0.2580 | 0.3080 | 0.2580 | 0.3000 | 0.3000 | - |
21 Mar 2024 | 0.2620 | 0.2980 | 0.2520 | 0.2980 | 0.2980 | - |
20 Mar 2024 | 0.2640 | 0.3000 | 0.2560 | 0.3000 | 0.3000 | - |
19 Mar 2024 | 0.2700 | 0.2700 | 0.2620 | 0.2620 | 0.2620 | - |
18 Mar 2024 | 0.3420 | 0.3440 | 0.2660 | 0.2660 | 0.2660 | - |
15 Mar 2024 | 0.3140 | 0.3400 | 0.2940 | 0.3400 | 0.3400 | - |
14 Mar 2024 | 0.3340 | 0.3360 | 0.2940 | 0.3180 | 0.3180 | - |
13 Mar 2024 | 0.3180 | 0.3180 | 0.3020 | 0.3020 | 0.3020 | - |
12 Mar 2024 | 0.3300 | 0.3380 | 0.3180 | 0.3280 | 0.3280 | - |
11 Mar 2024 | 0.3360 | 0.3740 | 0.3360 | 0.3380 | 0.3380 | - |
08 Mar 2024 | 0.3560 | 0.3940 | 0.3460 | 0.3480 | 0.3480 | - |
07 Mar 2024 | 0.3580 | 0.3600 | 0.3360 | 0.3520 | 0.3520 | - |
06 Mar 2024 | 0.3680 | 0.3680 | 0.3400 | 0.3520 | 0.3520 | - |
05 Mar 2024 | 0.3760 | 0.4040 | 0.3560 | 0.3700 | 0.3700 | - |
04 Mar 2024 | 0.3600 | 0.3920 | 0.3580 | 0.3740 | 0.3740 | - |
01 Mar 2024 | 0.3420 | 0.3560 | 0.3420 | 0.3560 | 0.3560 | - |
29 Feb 2024 | 0.3580 | 0.3600 | 0.3280 | 0.3300 | 0.3300 | - |
28 Feb 2024 | 0.3520 | 0.3520 | 0.3340 | 0.3500 | 0.3500 | - |
27 Feb 2024 | 0.3320 | 0.4140 | 0.3220 | 0.3260 | 0.3260 | - |
26 Feb 2024 | 0.3440 | 0.3440 | 0.3380 | 0.3400 | 0.3400 | - |
23 Feb 2024 | 0.3420 | 0.3540 | 0.3400 | 0.3440 | 0.3440 | - |
22 Feb 2024 | 0.3400 | 0.3720 | 0.3380 | 0.3460 | 0.3460 | - |
21 Feb 2024 | 0.3720 | 0.3720 | 0.3580 | 0.3600 | 0.3600 | - |
20 Feb 2024 | 0.3800 | 0.3940 | 0.3520 | 0.3940 | 0.3940 | - |
19 Feb 2024 | 0.3800 | 0.4300 | 0.3800 | 0.3800 | 0.3800 | - |
16 Feb 2024 | 0.3660 | 0.4260 | 0.3480 | 0.3780 | 0.3780 | - |
15 Feb 2024 | 0.3540 | 0.3660 | 0.3540 | 0.3620 | 0.3620 | - |
14 Feb 2024 | 0.3680 | 0.3680 | 0.3500 | 0.3640 | 0.3640 | - |
13 Feb 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
12 Feb 2024 | 0.3920 | 0.3920 | 0.3920 | 0.3920 | 0.3920 | - |
09 Feb 2024 | 0.3640 | 0.3640 | 0.3640 | 0.3640 | 0.3640 | - |
08 Feb 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | - |
07 Feb 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
06 Feb 2024 | 0.3160 | 0.3160 | 0.3160 | 0.3160 | 0.3160 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |