Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 0.4480 | 0.4480 | 0.4480 | 0.4480 | 0.4480 | - |
08 May 2024 | 0.4320 | 0.4400 | 0.4060 | 0.4400 | 0.4400 | - |
07 May 2024 | 0.4540 | 0.4540 | 0.4140 | 0.4480 | 0.4480 | - |
06 May 2024 | 0.4540 | 0.4760 | 0.4540 | 0.4700 | 0.4700 | - |
03 May 2024 | 0.4500 | 0.4500 | 0.4080 | 0.4440 | 0.4440 | - |
02 May 2024 | 0.4680 | 0.4680 | 0.4100 | 0.4580 | 0.4580 | - |
30 Apr 2024 | 0.4560 | 0.4620 | 0.4280 | 0.4620 | 0.4620 | - |
29 Apr 2024 | 0.4640 | 0.4640 | 0.4260 | 0.4280 | 0.4280 | - |
26 Apr 2024 | 0.4840 | 0.4860 | 0.4380 | 0.4800 | 0.4800 | - |
25 Apr 2024 | 0.4980 | 0.4980 | 0.4540 | 0.4840 | 0.4840 | - |
24 Apr 2024 | 0.4860 | 0.4980 | 0.4580 | 0.4980 | 0.4980 | - |
23 Apr 2024 | 0.4720 | 0.4720 | 0.4560 | 0.4580 | 0.4580 | - |
22 Apr 2024 | 0.4980 | 0.4980 | 0.4580 | 0.4580 | 0.4580 | - |
19 Apr 2024 | 0.5050 | 0.5050 | 0.4620 | 0.4920 | 0.4920 | - |
18 Apr 2024 | 0.4820 | 0.5050 | 0.4600 | 0.5050 | 0.5050 | - |
17 Apr 2024 | 0.5050 | 0.5050 | 0.4500 | 0.4620 | 0.4620 | - |
16 Apr 2024 | 0.4620 | 0.4960 | 0.4500 | 0.4960 | 0.4960 | - |
15 Apr 2024 | 0.5100 | 0.5100 | 0.4620 | 0.4920 | 0.4920 | - |
12 Apr 2024 | 0.5350 | 0.5350 | 0.4740 | 0.5150 | 0.5150 | - |
11 Apr 2024 | 0.5200 | 0.5400 | 0.4840 | 0.5250 | 0.5250 | - |
10 Apr 2024 | 0.5400 | 0.5400 | 0.4960 | 0.5400 | 0.5400 | - |
09 Apr 2024 | 0.5150 | 0.5450 | 0.4840 | 0.5450 | 0.5450 | - |
08 Apr 2024 | 0.5450 | 0.5450 | 0.5300 | 0.5300 | 0.5300 | - |
05 Apr 2024 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | - |
04 Apr 2024 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | - |
03 Apr 2024 | 0.6000 | 0.6000 | 0.5400 | 0.5400 | 0.5400 | - |
02 Apr 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | - |
28 Mar 2024 | 0.5880 | 0.5880 | 0.5430 | 0.5790 | 0.5790 | - |
27 Mar 2024 | 0.5900 | 0.5900 | 0.5190 | 0.5710 | 0.5710 | - |
26 Mar 2024 | 0.5530 | 0.5560 | 0.5070 | 0.5560 | 0.5560 | - |
25 Mar 2024 | 0.5600 | 0.5600 | 0.5070 | 0.5560 | 0.5560 | - |
22 Mar 2024 | 0.5780 | 0.5780 | 0.5060 | 0.5650 | 0.5650 | - |
21 Mar 2024 | 0.5800 | 0.5800 | 0.5080 | 0.5630 | 0.5630 | - |
20 Mar 2024 | 0.5550 | 0.5750 | 0.5450 | 0.5750 | 0.5750 | - |
19 Mar 2024 | 0.5930 | 0.5930 | 0.5440 | 0.5720 | 0.5720 | - |
18 Mar 2024 | 0.5790 | 0.5880 | 0.5430 | 0.5880 | 0.5880 | - |
15 Mar 2024 | 0.5970 | 0.5970 | 0.5560 | 0.5830 | 0.5830 | - |
14 Mar 2024 | 0.5630 | 0.5820 | 0.5560 | 0.5820 | 0.5820 | - |
13 Mar 2024 | 0.5760 | 0.5950 | 0.5560 | 0.5950 | 0.5950 | - |
12 Mar 2024 | 0.6000 | 0.6000 | 0.5890 | 0.5890 | 0.5890 | - |
11 Mar 2024 | 0.5990 | 0.5990 | 0.5950 | 0.5950 | 0.5950 | - |
08 Mar 2024 | 0.5970 | 0.6020 | 0.5700 | 0.6020 | 0.6020 | - |
07 Mar 2024 | 0.5830 | 0.5830 | 0.5560 | 0.5570 | 0.5570 | - |
06 Mar 2024 | 0.5690 | 0.5690 | 0.5440 | 0.5680 | 0.5680 | - |
05 Mar 2024 | 0.5760 | 0.5950 | 0.5440 | 0.5950 | 0.5950 | - |
04 Mar 2024 | 0.5840 | 0.5960 | 0.5780 | 0.5960 | 0.5960 | - |
01 Mar 2024 | 0.5990 | 0.5990 | 0.5440 | 0.5840 | 0.5840 | - |
29 Feb 2024 | 0.5640 | 0.5700 | 0.5310 | 0.5700 | 0.5700 | - |
28 Feb 2024 | 0.5790 | 0.5790 | 0.5200 | 0.5770 | 0.5770 | - |
27 Feb 2024 | 0.5800 | 0.5800 | 0.5200 | 0.5790 | 0.5790 | - |
26 Feb 2024 | 0.5800 | 0.5800 | 0.5440 | 0.5720 | 0.5720 | - |
23 Feb 2024 | 0.6090 | 0.6090 | 0.5560 | 0.5880 | 0.5880 | - |
22 Feb 2024 | 0.5950 | 0.5950 | 0.5430 | 0.5950 | 0.5950 | - |
21 Feb 2024 | 0.6020 | 0.6020 | 0.5430 | 0.5870 | 0.5870 | - |
20 Feb 2024 | 0.5770 | 0.5800 | 0.5430 | 0.5800 | 0.5800 | - |
19 Feb 2024 | 0.5980 | 0.5980 | 0.5330 | 0.5440 | 0.5440 | - |
16 Feb 2024 | 0.5710 | 0.5710 | 0.5090 | 0.5090 | 0.5090 | - |
15 Feb 2024 | 0.5500 | 0.5620 | 0.5080 | 0.5620 | 0.5620 | - |
14 Feb 2024 | 0.5500 | 0.5500 | 0.5100 | 0.5490 | 0.5490 | - |
13 Feb 2024 | 0.5790 | 0.5790 | 0.5350 | 0.5350 | 0.5350 | - |
12 Feb 2024 | 0.5770 | 0.5780 | 0.5450 | 0.5780 | 0.5780 | - |
09 Feb 2024 | 0.5850 | 0.5850 | 0.5210 | 0.5570 | 0.5570 | - |
08 Feb 2024 | 0.5030 | 0.5920 | 0.5030 | 0.5560 | 0.5560 | 7,000 |
07 Feb 2024 | 0.4880 | 0.4880 | 0.4405 | 0.4860 | 0.4860 | - |
06 Feb 2024 | 0.4670 | 0.4745 | 0.4265 | 0.4745 | 0.4745 | - |
05 Feb 2024 | 0.4810 | 0.4810 | 0.4270 | 0.4275 | 0.4275 | - |
02 Feb 2024 | 0.4730 | 0.4785 | 0.4400 | 0.4785 | 0.4785 | - |
01 Feb 2024 | 0.4810 | 0.4810 | 0.4395 | 0.4395 | 0.4395 | - |
31 Jan 2024 | 0.4880 | 0.4880 | 0.4395 | 0.4395 | 0.4395 | - |
30 Jan 2024 | 0.4815 | 0.4815 | 0.4390 | 0.4805 | 0.4805 | - |
29 Jan 2024 | 0.4930 | 0.4950 | 0.4345 | 0.4880 | 0.4880 | - |
26 Jan 2024 | 0.4785 | 0.4785 | 0.4340 | 0.4340 | 0.4340 | - |
25 Jan 2024 | 0.4610 | 0.4705 | 0.4270 | 0.4705 | 0.4705 | - |
24 Jan 2024 | 0.4780 | 0.4780 | 0.4280 | 0.4445 | 0.4445 | - |
23 Jan 2024 | 0.4895 | 0.4895 | 0.4500 | 0.4565 | 0.4565 | - |
22 Jan 2024 | 0.4835 | 0.4890 | 0.4490 | 0.4890 | 0.4890 | - |
19 Jan 2024 | 0.4825 | 0.4840 | 0.4490 | 0.4840 | 0.4840 | - |
18 Jan 2024 | 0.4750 | 0.4835 | 0.4490 | 0.4835 | 0.4835 | - |
17 Jan 2024 | 0.4700 | 0.4960 | 0.4540 | 0.4900 | 0.4900 | - |
16 Jan 2024 | 0.4885 | 0.4885 | 0.4530 | 0.4880 | 0.4880 | - |
15 Jan 2024 | 0.4540 | 0.4540 | 0.4535 | 0.4540 | 0.4540 | - |
12 Jan 2024 | 0.4895 | 0.4905 | 0.4540 | 0.4835 | 0.4835 | - |
11 Jan 2024 | 0.4770 | 0.4770 | 0.4535 | 0.4535 | 0.4535 | - |
10 Jan 2024 | 0.4910 | 0.4980 | 0.4360 | 0.4980 | 0.4980 | - |
09 Jan 2024 | 0.4945 | 0.4945 | 0.4365 | 0.4840 | 0.4840 | - |
08 Jan 2024 | 0.4915 | 0.4915 | 0.4415 | 0.4805 | 0.4805 | - |
05 Jan 2024 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | - |
04 Jan 2024 | 0.4935 | 0.4935 | 0.4935 | 0.4935 | 0.4935 | - |
03 Jan 2024 | 0.4795 | 0.4795 | 0.4505 | 0.4680 | 0.4680 | - |
02 Jan 2024 | 0.4850 | 0.4850 | 0.4440 | 0.4445 | 0.4445 | - |
29 Dec 2023 | 0.4975 | 0.4975 | 0.4430 | 0.4430 | 0.4430 | - |
28 Dec 2023 | 0.4775 | 0.4775 | 0.4310 | 0.4310 | 0.4310 | - |
27 Dec 2023 | 0.5000 | 0.5000 | 0.4435 | 0.4435 | 0.4435 | - |
22 Dec 2023 | 0.4790 | 0.4795 | 0.4670 | 0.4670 | 0.4670 | - |
21 Dec 2023 | 0.4720 | 0.5100 | 0.4555 | 0.5100 | 0.5100 | - |
20 Dec 2023 | 0.4980 | 0.5000 | 0.4680 | 0.4905 | 0.4905 | - |
19 Dec 2023 | 0.6480 | 0.6480 | 0.4930 | 0.5300 | 0.5300 | 7,900 |
18 Dec 2023 | 0.6160 | 0.6410 | 0.5970 | 0.6410 | 0.6410 | - |
15 Dec 2023 | 0.6250 | 0.6560 | 0.6250 | 0.6560 | 0.6560 | - |
14 Dec 2023 | 0.5850 | 0.6070 | 0.5620 | 0.6070 | 0.6070 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |