Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 0.4950 | 0.5040 | 0.4950 | 0.5040 | 0.5040 | 3,000 |
03 May 2024 | 0.5010 | 0.5040 | 0.5010 | 0.5040 | 0.5040 | - |
02 May 2024 | 0.5060 | 0.5060 | 0.5060 | 0.5060 | 0.5060 | - |
30 Apr 2024 | 0.5060 | 0.5060 | 0.5060 | 0.5060 | 0.5060 | - |
29 Apr 2024 | 0.4980 | 0.5110 | 0.4980 | 0.5110 | 0.5110 | - |
26 Apr 2024 | 0.5000 | 0.5000 | 0.4980 | 0.4980 | 0.4980 | - |
25 Apr 2024 | 0.5000 | 0.5080 | 0.5000 | 0.5080 | 0.5080 | - |
24 Apr 2024 | 0.4795 | 0.4795 | 0.4795 | 0.4795 | 0.4795 | - |
23 Apr 2024 | 0.4725 | 0.4725 | 0.4725 | 0.4725 | 0.4725 | - |
22 Apr 2024 | 0.4745 | 0.4745 | 0.4745 | 0.4745 | 0.4745 | - |
19 Apr 2024 | 0.4585 | 0.4585 | 0.4585 | 0.4585 | 0.4585 | - |
18 Apr 2024 | 0.4630 | 0.4650 | 0.4630 | 0.4650 | 0.4650 | - |
17 Apr 2024 | 0.4585 | 0.4640 | 0.4585 | 0.4640 | 0.4640 | - |
16 Apr 2024 | 0.4680 | 0.4680 | 0.4680 | 0.4680 | 0.4680 | - |
15 Apr 2024 | 0.4735 | 0.4745 | 0.4735 | 0.4745 | 0.4745 | - |
12 Apr 2024 | 0.4770 | 0.4860 | 0.4770 | 0.4860 | 0.4860 | - |
11 Apr 2024 | 0.4775 | 0.4775 | 0.4775 | 0.4775 | 0.4775 | - |
10 Apr 2024 | 0.4785 | 0.4785 | 0.4785 | 0.4785 | 0.4785 | - |
09 Apr 2024 | 0.4705 | 0.4830 | 0.4705 | 0.4830 | 0.4830 | - |
08 Apr 2024 | 0.4665 | 0.4665 | 0.4665 | 0.4665 | 0.4665 | - |
05 Apr 2024 | 0.4650 | 0.4655 | 0.4650 | 0.4655 | 0.4655 | - |
04 Apr 2024 | 0.4650 | 0.4655 | 0.4650 | 0.4655 | 0.4655 | - |
03 Apr 2024 | 0.4575 | 0.4660 | 0.4575 | 0.4655 | 0.4655 | - |
02 Apr 2024 | 0.4630 | 0.4635 | 0.4630 | 0.4635 | 0.4635 | - |
28 Mar 2024 | 0.4635 | 0.4640 | 0.4635 | 0.4640 | 0.4640 | - |
27 Mar 2024 | 0.4605 | 0.4675 | 0.4605 | 0.4665 | 0.4665 | - |
26 Mar 2024 | 0.4660 | 0.4660 | 0.4660 | 0.4660 | 0.4660 | - |
25 Mar 2024 | 0.4645 | 0.4650 | 0.4645 | 0.4650 | 0.4650 | - |
22 Mar 2024 | 0.4665 | 0.4710 | 0.4665 | 0.4710 | 0.4710 | - |
21 Mar 2024 | 0.4670 | 0.4700 | 0.4670 | 0.4700 | 0.4700 | - |
20 Mar 2024 | 0.4685 | 0.4685 | 0.4685 | 0.4685 | 0.4685 | - |
19 Mar 2024 | 0.4570 | 0.4765 | 0.4570 | 0.4765 | 0.4765 | - |
18 Mar 2024 | 0.4615 | 0.4645 | 0.4615 | 0.4645 | 0.4645 | - |
15 Mar 2024 | 0.4675 | 0.4730 | 0.4675 | 0.4730 | 0.4730 | - |
14 Mar 2024 | 0.4765 | 0.4765 | 0.4765 | 0.4765 | 0.4765 | - |
13 Mar 2024 | 0.4620 | 0.4715 | 0.4620 | 0.4715 | 0.4715 | - |
12 Mar 2024 | 0.4630 | 0.4630 | 0.4630 | 0.4630 | 0.4630 | - |
11 Mar 2024 | 0.4610 | 0.4660 | 0.4610 | 0.4660 | 0.4660 | - |
08 Mar 2024 | 0.4660 | 0.4660 | 0.4660 | 0.4660 | 0.4660 | - |
07 Mar 2024 | 0.4595 | 0.4650 | 0.4595 | 0.4650 | 0.4650 | - |
06 Mar 2024 | 0.4555 | 0.4640 | 0.4555 | 0.4640 | 0.4640 | - |
05 Mar 2024 | 0.4615 | 0.4615 | 0.4605 | 0.4605 | 0.4605 | - |
04 Mar 2024 | 0.4670 | 0.4675 | 0.4665 | 0.4675 | 0.4675 | - |
01 Mar 2024 | 0.4685 | 0.4725 | 0.4680 | 0.4680 | 0.4680 | - |
29 Feb 2024 | 0.4690 | 0.4705 | 0.4655 | 0.4705 | 0.4705 | - |
28 Feb 2024 | 0.4780 | 0.4810 | 0.4680 | 0.4680 | 0.4680 | - |
27 Feb 2024 | 0.4590 | 0.5100 | 0.4590 | 0.4815 | 0.4815 | 3,000 |
26 Feb 2024 | 0.4550 | 0.4660 | 0.4550 | 0.4660 | 0.4660 | - |
23 Feb 2024 | 0.4500 | 0.4505 | 0.4500 | 0.4505 | 0.4505 | - |
22 Feb 2024 | 0.4535 | 0.4545 | 0.4535 | 0.4545 | 0.4545 | - |
21 Feb 2024 | 0.4540 | 0.4550 | 0.4490 | 0.4490 | 0.4490 | - |
20 Feb 2024 | 0.4420 | 0.4555 | 0.4420 | 0.4555 | 0.4555 | - |
19 Feb 2024 | 0.4450 | 0.4450 | 0.4410 | 0.4410 | 0.4410 | - |
16 Feb 2024 | 0.4370 | 0.4370 | 0.4370 | 0.4370 | 0.4370 | - |
15 Feb 2024 | 0.4450 | 0.4450 | 0.4420 | 0.4420 | 0.4420 | - |
14 Feb 2024 | 0.4530 | 0.4530 | 0.4480 | 0.4480 | 0.4480 | - |
13 Feb 2024 | 0.4475 | 0.4500 | 0.4475 | 0.4500 | 0.4500 | - |
12 Feb 2024 | 0.4440 | 0.4480 | 0.4440 | 0.4480 | 0.4480 | - |
09 Feb 2024 | 0.4530 | 0.4550 | 0.4530 | 0.4550 | 0.4550 | - |
08 Feb 2024 | 0.4520 | 0.4585 | 0.4520 | 0.4585 | 0.4585 | - |
07 Feb 2024 | 0.4510 | 0.4510 | 0.4510 | 0.4510 | 0.4510 | - |
06 Feb 2024 | 0.4655 | 0.4675 | 0.4600 | 0.4600 | 0.4600 | - |
05 Feb 2024 | 0.4760 | 0.4760 | 0.4750 | 0.4750 | 0.4750 | - |
02 Feb 2024 | 0.4825 | 0.4825 | 0.4825 | 0.4825 | 0.4825 | - |
01 Feb 2024 | 0.4870 | 0.4870 | 0.4850 | 0.4870 | 0.4870 | - |
31 Jan 2024 | 0.4910 | 0.4910 | 0.4880 | 0.4880 | 0.4880 | - |
30 Jan 2024 | 0.4885 | 0.4910 | 0.4880 | 0.4880 | 0.4880 | - |
29 Jan 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | - |
26 Jan 2024 | 0.4855 | 0.4960 | 0.4855 | 0.4960 | 0.4960 | - |
25 Jan 2024 | 0.4835 | 0.4835 | 0.4835 | 0.4835 | 0.4835 | - |
24 Jan 2024 | 0.4810 | 0.4845 | 0.4810 | 0.4845 | 0.4845 | - |
23 Jan 2024 | 0.4795 | 0.4800 | 0.4795 | 0.4800 | 0.4800 | - |
22 Jan 2024 | 0.4755 | 0.4755 | 0.4750 | 0.4750 | 0.4750 | - |
19 Jan 2024 | 0.4840 | 0.4840 | 0.4745 | 0.4750 | 0.4750 | - |
18 Jan 2024 | 0.5080 | 0.5080 | 0.4720 | 0.4720 | 0.4720 | - |
17 Jan 2024 | 0.4760 | 0.4760 | 0.4760 | 0.4760 | 0.4760 | - |
16 Jan 2024 | 0.4870 | 0.4870 | 0.4870 | 0.4870 | 0.4870 | - |
15 Jan 2024 | 0.4910 | 0.4910 | 0.4880 | 0.4890 | 0.4890 | - |
12 Jan 2024 | 0.4995 | 0.4995 | 0.4995 | 0.4995 | 0.4995 | - |
11 Jan 2024 | 0.5030 | 0.5030 | 0.5020 | 0.5020 | 0.5020 | - |
10 Jan 2024 | 0.5070 | 0.5070 | 0.5050 | 0.5050 | 0.5050 | - |
09 Jan 2024 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | - |
08 Jan 2024 | 0.5040 | 0.5070 | 0.5010 | 0.5070 | 0.5070 | 554 |
05 Jan 2024 | 0.5030 | 0.5030 | 0.5030 | 0.5030 | 0.5030 | - |
04 Jan 2024 | 0.5120 | 0.5120 | 0.5120 | 0.5120 | 0.5120 | - |
03 Jan 2024 | 0.5200 | 0.5200 | 0.5160 | 0.5160 | 0.5160 | - |
02 Jan 2024 | 0.5230 | 0.5230 | 0.5230 | 0.5230 | 0.5230 | - |
29 Dec 2023 | 0.5170 | 0.5170 | 0.5170 | 0.5170 | 0.5170 | - |
28 Dec 2023 | 0.5170 | 0.5170 | 0.5170 | 0.5170 | 0.5170 | - |
27 Dec 2023 | 0.5230 | 0.5230 | 0.5230 | 0.5230 | 0.5230 | - |
22 Dec 2023 | 0.5250 | 0.5590 | 0.5250 | 0.5590 | 0.5590 | 554 |
21 Dec 2023 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | - |
20 Dec 2023 | 0.5370 | 0.5450 | 0.5370 | 0.5450 | 0.5450 | - |
19 Dec 2023 | 0.5280 | 0.5320 | 0.5280 | 0.5320 | 0.5320 | - |
18 Dec 2023 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | - |
15 Dec 2023 | 0.5400 | 0.5400 | 0.5360 | 0.5360 | 0.5360 | - |
14 Dec 2023 | 0.5370 | 0.5370 | 0.5370 | 0.5370 | 0.5370 | - |
13 Dec 2023 | 0.5170 | 0.5230 | 0.5170 | 0.5230 | 0.5230 | - |
12 Dec 2023 | 0.5240 | 0.5240 | 0.5240 | 0.5240 | 0.5240 | - |
11 Dec 2023 | 0.5290 | 0.5290 | 0.5280 | 0.5280 | 0.5280 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |