Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 0.3530 | 0.3530 | 0.3530 | 0.3530 | 0.3530 | - |
08 May 2024 | 0.3500 | 0.3500 | 0.3375 | 0.3375 | 0.3375 | - |
07 May 2024 | 0.3285 | 0.3285 | 0.3285 | 0.3285 | 0.3285 | - |
06 May 2024 | 0.3465 | 0.3465 | 0.3465 | 0.3465 | 0.3465 | - |
03 May 2024 | 0.3520 | 0.3520 | 0.3520 | 0.3520 | 0.3520 | - |
02 May 2024 | 0.3375 | 0.3375 | 0.3375 | 0.3375 | 0.3375 | - |
30 Apr 2024 | 0.3280 | 0.3300 | 0.3255 | 0.3300 | 0.3300 | - |
29 Apr 2024 | 0.3220 | 0.3260 | 0.3220 | 0.3260 | 0.3260 | - |
26 Apr 2024 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | - |
25 Apr 2024 | 0.3215 | 0.3215 | 0.3215 | 0.3215 | 0.3215 | - |
24 Apr 2024 | 0.3105 | 0.3160 | 0.3105 | 0.3160 | 0.3160 | - |
23 Apr 2024 | 0.3310 | 0.3310 | 0.3145 | 0.3145 | 0.3145 | - |
22 Apr 2024 | 0.3155 | 0.3155 | 0.3155 | 0.3155 | 0.3155 | - |
19 Apr 2024 | 0.3255 | 0.3255 | 0.3160 | 0.3160 | 0.3160 | - |
18 Apr 2024 | 0.3670 | 0.3670 | 0.3250 | 0.3320 | 0.3320 | - |
17 Apr 2024 | 0.3715 | 0.3720 | 0.3715 | 0.3720 | 0.3720 | - |
16 Apr 2024 | 0.3445 | 0.3730 | 0.3445 | 0.3730 | 0.3730 | - |
15 Apr 2024 | 0.4145 | 0.4145 | 0.3815 | 0.3815 | 0.3815 | - |
12 Apr 2024 | 0.4120 | 0.4120 | 0.4120 | 0.4120 | 0.4120 | - |
11 Apr 2024 | 0.4275 | 0.4275 | 0.4195 | 0.4195 | 0.4195 | - |
10 Apr 2024 | 0.4255 | 0.4260 | 0.4255 | 0.4260 | 0.4260 | - |
09 Apr 2024 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | - |
08 Apr 2024 | 0.4355 | 0.4355 | 0.4355 | 0.4355 | 0.4355 | - |
05 Apr 2024 | 0.4810 | 0.4810 | 0.4810 | 0.4810 | 0.4810 | - |
04 Apr 2024 | 0.4775 | 0.4775 | 0.4775 | 0.4775 | 0.4775 | - |
03 Apr 2024 | 0.4265 | 0.4265 | 0.4265 | 0.4265 | 0.4265 | - |
02 Apr 2024 | 0.4555 | 0.4555 | 0.4555 | 0.4555 | 0.4555 | - |
28 Mar 2024 | 0.5480 | 0.5480 | 0.5480 | 0.5480 | 0.5480 | - |
27 Mar 2024 | 0.4405 | 0.4405 | 0.4405 | 0.4405 | 0.4405 | - |
26 Mar 2024 | 0.4120 | 0.4120 | 0.4120 | 0.4120 | 0.4120 | - |
25 Mar 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 1,001 |
22 Mar 2024 | 0.4195 | 0.4300 | 0.4060 | 0.4065 | 0.4065 | 1,000 |
21 Mar 2024 | 0.4195 | 0.4290 | 0.4195 | 0.4205 | 0.4205 | - |
20 Mar 2024 | 0.4210 | 0.4210 | 0.4210 | 0.4210 | 0.4210 | - |
19 Mar 2024 | 0.4075 | 0.4200 | 0.4075 | 0.4200 | 0.4200 | - |
18 Mar 2024 | 0.4120 | 0.4235 | 0.4120 | 0.4235 | 0.4235 | - |
15 Mar 2024 | 0.4115 | 0.4115 | 0.4115 | 0.4115 | 0.4115 | - |
14 Mar 2024 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | - |
13 Mar 2024 | 0.3730 | 0.3770 | 0.3730 | 0.3770 | 0.3770 | - |
12 Mar 2024 | 0.3465 | 0.3805 | 0.3465 | 0.3805 | 0.3805 | - |
11 Mar 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
08 Mar 2024 | 0.3430 | 0.3615 | 0.3430 | 0.3615 | 0.3615 | - |
07 Mar 2024 | 0.3670 | 0.3670 | 0.3435 | 0.3435 | 0.3435 | - |
06 Mar 2024 | 0.3770 | 0.3770 | 0.3630 | 0.3675 | 0.3675 | - |
05 Mar 2024 | 0.3965 | 0.3965 | 0.3825 | 0.3830 | 0.3830 | - |
04 Mar 2024 | 0.3500 | 0.3920 | 0.3500 | 0.3920 | 0.3920 | - |
01 Mar 2024 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | - |
29 Feb 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
28 Feb 2024 | 0.3420 | 0.3420 | 0.3415 | 0.3415 | 0.3415 | - |
27 Feb 2024 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | - |
26 Feb 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
23 Feb 2024 | 0.3590 | 0.3590 | 0.3590 | 0.3590 | 0.3590 | - |
22 Feb 2024 | 0.3695 | 0.3695 | 0.3695 | 0.3695 | 0.3695 | - |
21 Feb 2024 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | - |
20 Feb 2024 | 0.3510 | 0.3570 | 0.3510 | 0.3570 | 0.3570 | - |
19 Feb 2024 | 0.3515 | 0.3515 | 0.3515 | 0.3515 | 0.3515 | - |
16 Feb 2024 | 0.3625 | 0.3625 | 0.3490 | 0.3490 | 0.3490 | - |
15 Feb 2024 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | - |
14 Feb 2024 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | - |
13 Feb 2024 | 0.3385 | 0.3385 | 0.3385 | 0.3385 | 0.3385 | - |
12 Feb 2024 | 0.3435 | 0.3435 | 0.3435 | 0.3435 | 0.3435 | - |
09 Feb 2024 | 0.3270 | 0.3405 | 0.3210 | 0.3210 | 0.3210 | 1,000 |
08 Feb 2024 | 0.3170 | 0.3170 | 0.3120 | 0.3120 | 0.3120 | - |
07 Feb 2024 | 0.3305 | 0.3340 | 0.3130 | 0.3130 | 0.3130 | 700 |
06 Feb 2024 | 0.3175 | 0.3175 | 0.3175 | 0.3175 | 0.3175 | - |
05 Feb 2024 | 0.3090 | 0.3090 | 0.3090 | 0.3090 | 0.3090 | - |
02 Feb 2024 | 0.2965 | 0.3130 | 0.2965 | 0.3130 | 0.3130 | - |
01 Feb 2024 | 0.3435 | 0.3435 | 0.3435 | 0.3435 | 0.3435 | - |
31 Jan 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
30 Jan 2024 | 0.3515 | 0.3515 | 0.3515 | 0.3515 | 0.3515 | - |
29 Jan 2024 | 0.3420 | 0.3425 | 0.3420 | 0.3425 | 0.3425 | - |
26 Jan 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
25 Jan 2024 | 0.3410 | 0.3410 | 0.3410 | 0.3410 | 0.3410 | - |
24 Jan 2024 | 0.3415 | 0.3415 | 0.3410 | 0.3410 | 0.3410 | - |
23 Jan 2024 | 0.3400 | 0.3400 | 0.3395 | 0.3395 | 0.3395 | - |
22 Jan 2024 | 0.3380 | 0.3500 | 0.3380 | 0.3380 | 0.3380 | 13,443 |
19 Jan 2024 | 0.3415 | 0.3415 | 0.3415 | 0.3415 | 0.3415 | - |
18 Jan 2024 | 0.3495 | 0.3555 | 0.3460 | 0.3460 | 0.3460 | - |
17 Jan 2024 | 0.3570 | 0.3570 | 0.3500 | 0.3500 | 0.3500 | - |
16 Jan 2024 | 0.3480 | 0.3480 | 0.3480 | 0.3480 | 0.3480 | - |
15 Jan 2024 | 0.3575 | 0.3575 | 0.3575 | 0.3575 | 0.3575 | - |
12 Jan 2024 | 0.3540 | 0.3575 | 0.3540 | 0.3575 | 0.3575 | - |
11 Jan 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
10 Jan 2024 | 0.3780 | 0.3780 | 0.3620 | 0.3620 | 0.3620 | - |
09 Jan 2024 | 0.3795 | 0.3805 | 0.3795 | 0.3805 | 0.3805 | - |
08 Jan 2024 | 0.3800 | 0.3825 | 0.3800 | 0.3825 | 0.3825 | - |
05 Jan 2024 | 0.3775 | 0.3775 | 0.3775 | 0.3775 | 0.3775 | - |
04 Jan 2024 | 0.3555 | 0.3790 | 0.3555 | 0.3705 | 0.3705 | - |
03 Jan 2024 | 0.3555 | 0.3555 | 0.3400 | 0.3485 | 0.3485 | - |
02 Jan 2024 | 0.3605 | 0.3605 | 0.3605 | 0.3605 | 0.3605 | - |
29 Dec 2023 | 0.3685 | 0.3700 | 0.3685 | 0.3700 | 0.3700 | - |
28 Dec 2023 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | - |
27 Dec 2023 | 0.3755 | 0.3755 | 0.3740 | 0.3740 | 0.3740 | - |
22 Dec 2023 | 0.3695 | 0.3695 | 0.3695 | 0.3695 | 0.3695 | - |
21 Dec 2023 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | - |
20 Dec 2023 | 0.3720 | 0.3720 | 0.3720 | 0.3720 | 0.3720 | - |
19 Dec 2023 | 0.4125 | 0.4125 | 0.4125 | 0.4125 | 0.4125 | - |
18 Dec 2023 | 0.3960 | 0.4170 | 0.3960 | 0.4170 | 0.4170 | - |
15 Dec 2023 | 0.3810 | 0.3945 | 0.3810 | 0.3945 | 0.3945 | - |
14 Dec 2023 | 0.3880 | 0.4075 | 0.3740 | 0.3740 | 0.3740 | 2,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |