Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 0.4280 | 0.4600 | 0.4080 | 0.4440 | 0.4440 | - |
22 Apr 2024 | 0.4420 | 0.5050 | 0.4400 | 0.4640 | 0.4640 | - |
19 Apr 2024 | 0.4460 | 0.4800 | 0.4460 | 0.4620 | 0.4620 | - |
18 Apr 2024 | 0.5150 | 0.5150 | 0.4900 | 0.4900 | 0.4900 | - |
17 Apr 2024 | 0.4420 | 0.4940 | 0.4380 | 0.4940 | 0.4940 | - |
16 Apr 2024 | 0.4460 | 0.4560 | 0.4160 | 0.4320 | 0.4320 | - |
15 Apr 2024 | 0.4800 | 0.5000 | 0.4660 | 0.4660 | 0.4660 | - |
12 Apr 2024 | 0.5000 | 0.5050 | 0.4920 | 0.4920 | 0.4920 | - |
11 Apr 2024 | 0.5350 | 0.5650 | 0.4940 | 0.4960 | 0.4960 | - |
10 Apr 2024 | 0.4860 | 0.6000 | 0.4860 | 0.5350 | 0.5350 | - |
09 Apr 2024 | 0.5150 | 0.5400 | 0.5100 | 0.5150 | 0.5150 | - |
08 Apr 2024 | 0.5350 | 0.5400 | 0.5050 | 0.5300 | 0.5300 | - |
05 Apr 2024 | 0.5550 | 0.5550 | 0.5300 | 0.5400 | 0.5400 | - |
04 Apr 2024 | 0.5700 | 0.5700 | 0.5350 | 0.5350 | 0.5350 | - |
03 Apr 2024 | 0.5650 | 0.5800 | 0.5450 | 0.5450 | 0.5450 | - |
02 Apr 2024 | 0.5450 | 0.5850 | 0.5450 | 0.5750 | 0.5750 | - |
28 Mar 2024 | 0.5450 | 0.5750 | 0.5450 | 0.5750 | 0.5750 | - |
27 Mar 2024 | 0.5200 | 0.5650 | 0.5200 | 0.5550 | 0.5550 | - |
26 Mar 2024 | 0.5400 | 0.5500 | 0.5350 | 0.5400 | 0.5400 | - |
25 Mar 2024 | 0.5400 | 0.5600 | 0.5400 | 0.5450 | 0.5450 | - |
22 Mar 2024 | 0.5200 | 0.5550 | 0.5150 | 0.5400 | 0.5400 | - |
21 Mar 2024 | 0.5450 | 0.5700 | 0.5450 | 0.5550 | 0.5550 | - |
20 Mar 2024 | 0.5650 | 0.5900 | 0.5650 | 0.5850 | 0.5850 | - |
19 Mar 2024 | 0.5700 | 0.5750 | 0.5450 | 0.5650 | 0.5650 | - |
18 Mar 2024 | 0.6000 | 0.6050 | 0.5400 | 0.5500 | 0.5500 | - |
15 Mar 2024 | 0.6050 | 0.6100 | 0.5650 | 0.5950 | 0.5950 | - |
14 Mar 2024 | 0.6850 | 0.6850 | 0.5950 | 0.6050 | 0.6050 | - |
13 Mar 2024 | 0.5950 | 0.6000 | 0.5850 | 0.5850 | 0.5850 | - |
12 Mar 2024 | 0.6100 | 0.6250 | 0.5800 | 0.5800 | 0.5800 | - |
11 Mar 2024 | 0.6200 | 0.6200 | 0.6000 | 0.6000 | 0.6000 | - |
08 Mar 2024 | 0.6350 | 0.6550 | 0.6100 | 0.6100 | 0.6100 | - |
07 Mar 2024 | 0.6200 | 0.6250 | 0.6100 | 0.6200 | 0.6200 | - |
06 Mar 2024 | 0.6250 | 0.6350 | 0.5850 | 0.5900 | 0.5900 | - |
05 Mar 2024 | 0.6100 | 0.6100 | 0.5900 | 0.5900 | 0.5900 | - |
04 Mar 2024 | 0.5950 | 0.6100 | 0.5850 | 0.6050 | 0.6050 | - |
01 Mar 2024 | 0.6150 | 0.6150 | 0.5750 | 0.5800 | 0.5800 | - |
29 Feb 2024 | 0.5700 | 0.5850 | 0.5550 | 0.5850 | 0.5850 | - |
28 Feb 2024 | 0.5800 | 0.5800 | 0.5650 | 0.5650 | 0.5650 | - |
27 Feb 2024 | 0.5800 | 0.5900 | 0.5650 | 0.5700 | 0.5700 | - |
26 Feb 2024 | 0.5900 | 0.5900 | 0.5700 | 0.5750 | 0.5750 | - |
23 Feb 2024 | 0.6150 | 0.6150 | 0.5700 | 0.5700 | 0.5700 | - |
22 Feb 2024 | 0.6350 | 0.6400 | 0.5950 | 0.6050 | 0.6050 | - |
21 Feb 2024 | 0.6350 | 0.6400 | 0.6050 | 0.6200 | 0.6200 | - |
20 Feb 2024 | 0.6300 | 0.6850 | 0.6250 | 0.6400 | 0.6400 | - |
19 Feb 2024 | 0.6300 | 0.6350 | 0.6300 | 0.6300 | 0.6300 | - |
16 Feb 2024 | 0.6500 | 0.6550 | 0.6300 | 0.6450 | 0.6450 | - |
15 Feb 2024 | 0.6600 | 0.6600 | 0.6350 | 0.6450 | 0.6450 | - |
14 Feb 2024 | 0.6300 | 0.6450 | 0.5950 | 0.6450 | 0.6450 | - |
13 Feb 2024 | 0.6400 | 0.6400 | 0.6150 | 0.6250 | 0.6250 | - |
12 Feb 2024 | 0.6900 | 0.6900 | 0.6400 | 0.6450 | 0.6450 | - |
09 Feb 2024 | 0.5950 | 0.6800 | 0.4800 | 0.6600 | 0.6600 | - |
08 Feb 2024 | 0.6000 | 0.6200 | 0.5750 | 0.5950 | 0.5950 | - |
07 Feb 2024 | 0.6950 | 0.6950 | 0.6050 | 0.6050 | 0.6050 | - |
06 Feb 2024 | 0.6350 | 0.6700 | 0.6350 | 0.6700 | 0.6700 | - |
05 Feb 2024 | 0.6500 | 0.6500 | 0.6400 | 0.6450 | 0.6450 | - |
02 Feb 2024 | 0.6200 | 0.6550 | 0.6200 | 0.6350 | 0.6350 | - |
01 Feb 2024 | 0.6300 | 0.6500 | 0.6150 | 0.6150 | 0.6150 | - |
31 Jan 2024 | 0.6150 | 0.6400 | 0.6050 | 0.6350 | 0.6350 | - |
30 Jan 2024 | 0.5800 | 0.6000 | 0.5650 | 0.6000 | 0.6000 | - |
29 Jan 2024 | 0.6050 | 0.6050 | 0.5250 | 0.5700 | 0.5700 | - |
26 Jan 2024 | 0.5900 | 0.5900 | 0.5600 | 0.5900 | 0.5900 | - |
25 Jan 2024 | 0.6200 | 0.6200 | 0.5500 | 0.5800 | 0.5800 | - |
24 Jan 2024 | 0.5800 | 0.6000 | 0.5750 | 0.6000 | 0.6000 | - |
23 Jan 2024 | 0.6500 | 0.6550 | 0.5550 | 0.5850 | 0.5850 | - |
22 Jan 2024 | 0.7100 | 0.7100 | 0.6300 | 0.6300 | 0.6300 | - |
19 Jan 2024 | 0.7200 | 0.7250 | 0.6350 | 0.6750 | 0.6750 | - |
18 Jan 2024 | 0.6900 | 0.7300 | 0.6800 | 0.7300 | 0.7300 | - |
17 Jan 2024 | 0.7900 | 0.7900 | 0.6900 | 0.6900 | 0.6900 | - |
16 Jan 2024 | 0.6800 | 0.7950 | 0.6800 | 0.7950 | 0.7950 | - |
15 Jan 2024 | 0.6850 | 0.6850 | 0.6800 | 0.6850 | 0.6850 | - |
12 Jan 2024 | 0.7150 | 0.7650 | 0.6850 | 0.6850 | 0.6850 | - |
11 Jan 2024 | 0.8600 | 0.8850 | 0.6850 | 0.8200 | 0.8200 | - |
10 Jan 2024 | 0.8200 | 0.8700 | 0.8200 | 0.8550 | 0.8550 | - |
09 Jan 2024 | 0.8400 | 0.8650 | 0.8300 | 0.8300 | 0.8300 | - |
08 Jan 2024 | 0.9150 | 0.9450 | 0.8650 | 0.8650 | 0.8650 | - |
05 Jan 2024 | 0.9400 | 0.9750 | 0.9250 | 0.9250 | 0.9250 | - |
04 Jan 2024 | 0.9750 | 0.9750 | 0.9500 | 0.9550 | 0.9550 | - |
03 Jan 2024 | 0.9400 | 0.9900 | 0.9400 | 0.9500 | 0.9500 | - |
02 Jan 2024 | 0.9550 | 0.9800 | 0.9400 | 0.9400 | 0.9400 | - |
29 Dec 2023 | 0.9900 | 0.9950 | 0.9900 | 0.9900 | 0.9900 | - |
28 Dec 2023 | 0.9450 | 0.9650 | 0.9300 | 0.9600 | 0.9600 | - |
27 Dec 2023 | 0.9850 | 1.0000 | 0.9700 | 0.9700 | 0.9700 | - |
22 Dec 2023 | 1.0400 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | - |
21 Dec 2023 | 1.0100 | 1.0500 | 1.0100 | 1.0500 | 1.0500 | - |
20 Dec 2023 | 1.0200 | 1.0500 | 1.0100 | 1.0200 | 1.0200 | - |
19 Dec 2023 | 1.0900 | 1.0900 | 1.0700 | 1.0700 | 1.0700 | - |
18 Dec 2023 | 1.1000 | 1.1200 | 1.0700 | 1.1000 | 1.1000 | - |
15 Dec 2023 | 1.0800 | 1.1700 | 1.0800 | 1.1100 | 1.1100 | - |
14 Dec 2023 | 1.1600 | 1.1800 | 1.0600 | 1.0600 | 1.0600 | - |
13 Dec 2023 | 1.1200 | 1.1700 | 1.1200 | 1.1400 | 1.1400 | - |
12 Dec 2023 | 1.1200 | 1.1700 | 1.1200 | 1.1400 | 1.1400 | - |
11 Dec 2023 | 1.1200 | 1.1700 | 1.1100 | 1.1300 | 1.1300 | - |
08 Dec 2023 | 1.1300 | 1.1900 | 1.1200 | 1.1200 | 1.1200 | - |
07 Dec 2023 | 1.2200 | 1.2300 | 1.1300 | 1.1300 | 1.1300 | - |
06 Dec 2023 | 1.2600 | 1.2700 | 1.2300 | 1.2400 | 1.2400 | - |
05 Dec 2023 | 1.2800 | 1.2800 | 1.2300 | 1.2400 | 1.2400 | - |
04 Dec 2023 | 1.2700 | 1.2900 | 1.2100 | 1.2900 | 1.2900 | - |
01 Dec 2023 | 1.1800 | 1.2500 | 1.1700 | 1.2400 | 1.2400 | - |
30 Nov 2023 | 1.1500 | 1.1900 | 1.1300 | 1.1900 | 1.1900 | - |
29 Nov 2023 | 1.1000 | 1.1700 | 1.1000 | 1.1700 | 1.1700 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |