Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 21 |
09 May 2024 | 0.4460 | 0.4460 | 0.4460 | 0.4460 | 0.4460 | - |
08 May 2024 | 0.4460 | 0.4460 | 0.4460 | 0.4460 | 0.4460 | - |
07 May 2024 | 0.4460 | 0.4460 | 0.4460 | 0.4460 | 0.4460 | - |
06 May 2024 | 0.4820 | 0.4820 | 0.4460 | 0.4460 | 0.4460 | 21 |
03 May 2024 | 0.4820 | 0.4820 | 0.4820 | 0.4820 | 0.4820 | - |
02 May 2024 | 0.4710 | 0.4820 | 0.4710 | 0.4820 | 0.4820 | 20 |
30 Apr 2024 | 0.4710 | 0.4710 | 0.4710 | 0.4710 | 0.4710 | - |
29 Apr 2024 | 0.4710 | 0.4710 | 0.4710 | 0.4710 | 0.4710 | - |
26 Apr 2024 | 0.4710 | 0.4710 | 0.4710 | 0.4710 | 0.4710 | - |
25 Apr 2024 | 0.4710 | 0.4710 | 0.4710 | 0.4710 | 0.4710 | - |
24 Apr 2024 | 0.4710 | 0.4710 | 0.4710 | 0.4710 | 0.4710 | - |
23 Apr 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | - |
22 Apr 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | - |
19 Apr 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | - |
18 Apr 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | - |
17 Apr 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | - |
16 Apr 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | - |
15 Apr 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | - |
12 Apr 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | - |
11 Apr 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | - |
10 Apr 2024 | 0.4330 | 0.4330 | 0.4330 | 0.4330 | 0.4330 | - |
09 Apr 2024 | 0.4370 | 0.4370 | 0.4370 | 0.4370 | 0.4370 | - |
08 Apr 2024 | 0.4370 | 0.4370 | 0.4370 | 0.4370 | 0.4370 | - |
05 Apr 2024 | 0.4370 | 0.4370 | 0.4370 | 0.4370 | 0.4370 | - |
04 Apr 2024 | 0.4370 | 0.4370 | 0.4370 | 0.4370 | 0.4370 | - |
03 Apr 2024 | 0.4370 | 0.4370 | 0.4370 | 0.4370 | 0.4370 | - |
02 Apr 2024 | 0.4370 | 0.4370 | 0.4370 | 0.4370 | 0.4370 | - |
28 Mar 2024 | 0.4370 | 0.4370 | 0.4370 | 0.4370 | 0.4370 | - |
27 Mar 2024 | 0.4485 | 0.4485 | 0.4485 | 0.4485 | 0.4485 | - |
26 Mar 2024 | 0.4505 | 0.4505 | 0.4505 | 0.4505 | 0.4505 | - |
25 Mar 2024 | 0.4560 | 0.4560 | 0.4560 | 0.4560 | 0.4560 | - |
22 Mar 2024 | 0.4560 | 0.4560 | 0.4560 | 0.4560 | 0.4560 | - |
21 Mar 2024 | 0.4640 | 0.4640 | 0.4640 | 0.4640 | 0.4640 | - |
20 Mar 2024 | 0.4705 | 0.4705 | 0.4705 | 0.4705 | 0.4705 | - |
19 Mar 2024 | 0.4705 | 0.4705 | 0.4705 | 0.4705 | 0.4705 | - |
18 Mar 2024 | 0.4880 | 0.4880 | 0.4880 | 0.4880 | 0.4880 | - |
15 Mar 2024 | 0.5090 | 0.5090 | 0.5090 | 0.5090 | 0.5090 | - |
14 Mar 2024 | 0.5090 | 0.5090 | 0.5090 | 0.5090 | 0.5090 | - |
13 Mar 2024 | 0.5090 | 0.5090 | 0.5090 | 0.5090 | 0.5090 | - |
12 Mar 2024 | 0.5090 | 0.5090 | 0.5090 | 0.5090 | 0.5090 | - |
11 Mar 2024 | 0.5090 | 0.5090 | 0.5090 | 0.5090 | 0.5090 | - |
08 Mar 2024 | 0.5090 | 0.5090 | 0.5090 | 0.5090 | 0.5090 | - |
07 Mar 2024 | 0.4910 | 0.4910 | 0.4910 | 0.4910 | 0.4910 | - |
06 Mar 2024 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | - |
05 Mar 2024 | 0.5390 | 0.5390 | 0.5390 | 0.5390 | 0.5390 | - |
04 Mar 2024 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | - |
01 Mar 2024 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | - |
29 Feb 2024 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | - |
28 Feb 2024 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | - |
27 Feb 2024 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | - |
26 Feb 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
23 Feb 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
22 Feb 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
21 Feb 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
20 Feb 2024 | 0.4985 | 0.4985 | 0.4985 | 0.4985 | 0.4985 | - |
19 Feb 2024 | 0.4885 | 0.4885 | 0.4885 | 0.4885 | 0.4885 | - |
16 Feb 2024 | 0.4885 | 0.4885 | 0.4885 | 0.4885 | 0.4885 | - |
15 Feb 2024 | 0.4885 | 0.4885 | 0.4885 | 0.4885 | 0.4885 | - |
14 Feb 2024 | 0.4885 | 0.4885 | 0.4885 | 0.4885 | 0.4885 | - |
13 Feb 2024 | 0.4885 | 0.4885 | 0.4885 | 0.4885 | 0.4885 | - |
12 Feb 2024 | 0.4655 | 0.4655 | 0.4655 | 0.4655 | 0.4655 | - |
09 Feb 2024 | 0.4800 | 0.4800 | 0.4405 | 0.4405 | 0.4405 | 652 |
08 Feb 2024 | 0.4435 | 0.4800 | 0.4435 | 0.4800 | 0.4800 | 4 |
07 Feb 2024 | 0.4430 | 0.4430 | 0.4430 | 0.4430 | 0.4430 | - |
06 Feb 2024 | 0.4430 | 0.4430 | 0.4430 | 0.4430 | 0.4430 | - |
05 Feb 2024 | 0.3735 | 0.3735 | 0.3735 | 0.3735 | 0.3735 | - |
02 Feb 2024 | 0.3735 | 0.3735 | 0.3735 | 0.3735 | 0.3735 | - |
01 Feb 2024 | 0.3735 | 0.3735 | 0.3735 | 0.3735 | 0.3735 | - |
31 Jan 2024 | 0.3880 | 0.3880 | 0.3880 | 0.3880 | 0.3880 | - |
30 Jan 2024 | 0.3910 | 0.3910 | 0.3910 | 0.3910 | 0.3910 | - |
29 Jan 2024 | 0.3945 | 0.3945 | 0.3945 | 0.3945 | 0.3945 | - |
26 Jan 2024 | 0.3945 | 0.3945 | 0.3945 | 0.3945 | 0.3945 | - |
25 Jan 2024 | 0.3960 | 0.3960 | 0.3960 | 0.3960 | 0.3960 | - |
24 Jan 2024 | 0.3960 | 0.3960 | 0.3960 | 0.3960 | 0.3960 | - |
23 Jan 2024 | 0.3960 | 0.3960 | 0.3960 | 0.3960 | 0.3960 | - |
22 Jan 2024 | 0.3970 | 0.3970 | 0.3970 | 0.3970 | 0.3970 | - |
19 Jan 2024 | 0.4075 | 0.4075 | 0.4075 | 0.4075 | 0.4075 | - |
18 Jan 2024 | 0.4135 | 0.4135 | 0.4135 | 0.4135 | 0.4135 | - |
17 Jan 2024 | 0.4355 | 0.4355 | 0.4355 | 0.4355 | 0.4355 | - |
16 Jan 2024 | 0.4365 | 0.4365 | 0.4365 | 0.4365 | 0.4365 | - |
15 Jan 2024 | 0.4485 | 0.4485 | 0.4485 | 0.4485 | 0.4485 | - |
12 Jan 2024 | 0.4485 | 0.4485 | 0.4485 | 0.4485 | 0.4485 | - |
11 Jan 2024 | 0.4485 | 0.4485 | 0.4485 | 0.4485 | 0.4485 | - |
10 Jan 2024 | 0.4485 | 0.4485 | 0.4485 | 0.4485 | 0.4485 | - |
09 Jan 2024 | 0.4505 | 0.4505 | 0.4505 | 0.4505 | 0.4505 | - |
08 Jan 2024 | 0.4505 | 0.4505 | 0.4505 | 0.4505 | 0.4505 | - |
05 Jan 2024 | 0.4505 | 0.4505 | 0.4505 | 0.4505 | 0.4505 | - |
04 Jan 2024 | 0.4505 | 0.4505 | 0.4505 | 0.4505 | 0.4505 | - |
03 Jan 2024 | 0.4505 | 0.4505 | 0.4505 | 0.4505 | 0.4505 | - |
02 Jan 2024 | 0.4505 | 0.4505 | 0.4505 | 0.4505 | 0.4505 | - |
29 Dec 2023 | 0.4060 | 0.4505 | 0.4060 | 0.4505 | 0.4505 | - |
28 Dec 2023 | 0.4060 | 0.4060 | 0.4060 | 0.4060 | 0.4060 | - |
27 Dec 2023 | 0.4060 | 0.4060 | 0.4060 | 0.4060 | 0.4060 | - |
22 Dec 2023 | 0.4060 | 0.4060 | 0.4060 | 0.4060 | 0.4060 | - |
21 Dec 2023 | 0.4060 | 0.4060 | 0.4060 | 0.4060 | 0.4060 | - |
20 Dec 2023 | 0.4060 | 0.4060 | 0.4060 | 0.4060 | 0.4060 | - |
19 Dec 2023 | 0.4060 | 0.4060 | 0.4060 | 0.4060 | 0.4060 | - |
18 Dec 2023 | 0.4060 | 0.4060 | 0.4060 | 0.4060 | 0.4060 | - |
15 Dec 2023 | 0.4090 | 0.4090 | 0.4090 | 0.4090 | 0.4090 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |