Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 0.2860 | 0.3002 | 0.2502 | 0.3002 | 0.3002 | - |
25 Apr 2024 | 0.2932 | 0.3026 | 0.2832 | 0.2980 | 0.2980 | - |
24 Apr 2024 | 0.2978 | 0.3012 | 0.2940 | 0.2970 | 0.2970 | - |
23 Apr 2024 | 0.2992 | 0.3052 | 0.2976 | 0.3052 | 0.3052 | - |
22 Apr 2024 | 0.3074 | 0.3172 | 0.3004 | 0.3004 | 0.3004 | - |
19 Apr 2024 | 0.3046 | 0.3138 | 0.2956 | 0.3124 | 0.3124 | - |
18 Apr 2024 | 0.3166 | 0.3244 | 0.3108 | 0.3108 | 0.3108 | - |
17 Apr 2024 | 0.3166 | 0.3220 | 0.3134 | 0.3172 | 0.3172 | - |
16 Apr 2024 | 0.3208 | 0.3294 | 0.3146 | 0.3210 | 0.3210 | - |
15 Apr 2024 | 0.3182 | 0.3550 | 0.3128 | 0.3194 | 0.3194 | - |
12 Apr 2024 | 0.3572 | 0.3572 | 0.3172 | 0.3172 | 0.3172 | - |
11 Apr 2024 | 0.2688 | 0.3452 | 0.2688 | 0.3434 | 0.3434 | - |
10 Apr 2024 | 0.2818 | 0.2844 | 0.2606 | 0.2706 | 0.2706 | - |
09 Apr 2024 | 0.3230 | 0.3238 | 0.2808 | 0.2808 | 0.2808 | - |
08 Apr 2024 | 0.3394 | 0.3518 | 0.3264 | 0.3266 | 0.3266 | - |
05 Apr 2024 | 0.3538 | 0.3658 | 0.3426 | 0.3426 | 0.3426 | - |
04 Apr 2024 | 0.3654 | 0.3694 | 0.3562 | 0.3610 | 0.3610 | - |
03 Apr 2024 | 0.3708 | 0.3778 | 0.3654 | 0.3654 | 0.3654 | - |
02 Apr 2024 | 0.4038 | 0.4042 | 0.3736 | 0.3800 | 0.3800 | - |
28 Mar 2024 | 0.3776 | 0.3866 | 0.3744 | 0.3744 | 0.3744 | - |
27 Mar 2024 | 0.3770 | 0.3908 | 0.3768 | 0.3806 | 0.3806 | - |
26 Mar 2024 | 0.3860 | 0.3866 | 0.3802 | 0.3802 | 0.3802 | - |
25 Mar 2024 | 0.3908 | 0.3962 | 0.3768 | 0.3768 | 0.3768 | - |
22 Mar 2024 | 0.3940 | 0.3958 | 0.3812 | 0.3950 | 0.3950 | 1,880 |
21 Mar 2024 | 0.3908 | 0.3954 | 0.3754 | 0.3848 | 0.3848 | - |
20 Mar 2024 | 0.3876 | 0.3922 | 0.3858 | 0.3908 | 0.3908 | - |
19 Mar 2024 | 0.4104 | 0.4106 | 0.3854 | 0.3854 | 0.3854 | - |
18 Mar 2024 | 0.4038 | 0.4086 | 0.4000 | 0.4074 | 0.4074 | - |
15 Mar 2024 | 0.3838 | 0.4004 | 0.3648 | 0.4004 | 0.4004 | 9,173 |
14 Mar 2024 | 0.3898 | 0.3920 | 0.3788 | 0.3808 | 0.3808 | 500 |
13 Mar 2024 | 0.3764 | 0.3920 | 0.3694 | 0.3880 | 0.3880 | - |
12 Mar 2024 | 0.3720 | 0.3790 | 0.3664 | 0.3726 | 0.3726 | - |
11 Mar 2024 | 0.3776 | 0.3780 | 0.3644 | 0.3672 | 0.3672 | - |
08 Mar 2024 | 0.3734 | 0.3768 | 0.3702 | 0.3728 | 0.3728 | - |
07 Mar 2024 | 0.3794 | 0.3970 | 0.3762 | 0.3770 | 0.3770 | - |
06 Mar 2024 | 0.4070 | 0.4070 | 0.3870 | 0.3958 | 0.3958 | - |
05 Mar 2024 | 0.3936 | 0.4036 | 0.3854 | 0.4014 | 0.4014 | - |
04 Mar 2024 | 0.4090 | 0.4140 | 0.3938 | 0.3946 | 0.3946 | - |
01 Mar 2024 | 0.4146 | 0.4252 | 0.4002 | 0.4002 | 0.4002 | - |
29 Feb 2024 | 0.4140 | 0.4208 | 0.4140 | 0.4168 | 0.4168 | - |
28 Feb 2024 | 0.4226 | 0.4280 | 0.4112 | 0.4112 | 0.4112 | - |
27 Feb 2024 | 0.4368 | 0.4406 | 0.4170 | 0.4170 | 0.4170 | - |
26 Feb 2024 | 0.4394 | 0.4394 | 0.4322 | 0.4354 | 0.4354 | - |
23 Feb 2024 | 0.4458 | 0.4508 | 0.4292 | 0.4346 | 0.4346 | - |
22 Feb 2024 | 0.4658 | 0.4658 | 0.4452 | 0.4466 | 0.4466 | - |
21 Feb 2024 | 0.4654 | 0.4672 | 0.4480 | 0.4672 | 0.4672 | - |
20 Feb 2024 | 0.4748 | 0.4756 | 0.4498 | 0.4646 | 0.4646 | - |
19 Feb 2024 | 0.4748 | 0.4750 | 0.4746 | 0.4746 | 0.4746 | - |
16 Feb 2024 | 0.4342 | 0.4758 | 0.4288 | 0.4758 | 0.4758 | - |
15 Feb 2024 | 0.3992 | 0.4308 | 0.3992 | 0.4308 | 0.4308 | - |
14 Feb 2024 | 0.3924 | 0.4068 | 0.3914 | 0.3996 | 0.3996 | - |
13 Feb 2024 | 0.4004 | 0.4024 | 0.3928 | 0.3956 | 0.3956 | - |
12 Feb 2024 | 0.4028 | 0.4152 | 0.3934 | 0.4056 | 0.4056 | - |
09 Feb 2024 | 0.4136 | 0.4190 | 0.4124 | 0.4174 | 0.4174 | - |
08 Feb 2024 | 0.4198 | 0.4288 | 0.4102 | 0.4102 | 0.4102 | - |
07 Feb 2024 | 0.4200 | 0.4358 | 0.4104 | 0.4240 | 0.4240 | - |
06 Feb 2024 | 0.4130 | 0.4342 | 0.4098 | 0.4252 | 0.4252 | - |
05 Feb 2024 | 0.4190 | 0.4222 | 0.4020 | 0.4070 | 0.4070 | - |
02 Feb 2024 | 0.4468 | 0.4468 | 0.4166 | 0.4166 | 0.4166 | - |
01 Feb 2024 | 0.4338 | 0.4428 | 0.4232 | 0.4428 | 0.4428 | - |
31 Jan 2024 | 0.4476 | 0.4600 | 0.4212 | 0.4290 | 0.4290 | 200 |
30 Jan 2024 | 0.4340 | 0.4418 | 0.4276 | 0.4412 | 0.4412 | - |
29 Jan 2024 | 0.4650 | 0.4650 | 0.4342 | 0.4342 | 0.4342 | 3,000 |
26 Jan 2024 | 0.4142 | 0.4422 | 0.3842 | 0.4422 | 0.4422 | - |
25 Jan 2024 | 0.3984 | 0.4158 | 0.3968 | 0.4128 | 0.4128 | - |
24 Jan 2024 | 0.4014 | 0.4050 | 0.3956 | 0.3974 | 0.3974 | - |
23 Jan 2024 | 0.3924 | 0.4110 | 0.3880 | 0.4074 | 0.4074 | - |
22 Jan 2024 | 0.4036 | 0.4102 | 0.3888 | 0.3888 | 0.3888 | - |
19 Jan 2024 | 0.3810 | 0.4184 | 0.3434 | 0.4134 | 0.4134 | - |
18 Jan 2024 | 0.4124 | 0.4124 | 0.3814 | 0.3814 | 0.3814 | - |
17 Jan 2024 | 0.4300 | 0.4300 | 0.4114 | 0.4114 | 0.4114 | - |
16 Jan 2024 | 0.4418 | 0.4434 | 0.4328 | 0.4328 | 0.4328 | - |
15 Jan 2024 | 0.4366 | 0.4474 | 0.4262 | 0.4452 | 0.4452 | - |
12 Jan 2024 | 0.4562 | 0.4578 | 0.4458 | 0.4460 | 0.4460 | - |
11 Jan 2024 | 0.4362 | 0.4468 | 0.4358 | 0.4420 | 0.4420 | - |
10 Jan 2024 | 0.4374 | 0.4414 | 0.4362 | 0.4362 | 0.4362 | - |
09 Jan 2024 | 0.4578 | 0.4578 | 0.4352 | 0.4416 | 0.4416 | - |
08 Jan 2024 | 0.4954 | 0.4954 | 0.4480 | 0.4600 | 0.4600 | - |
05 Jan 2024 | 0.4720 | 0.4882 | 0.4720 | 0.4720 | 0.4720 | - |
04 Jan 2024 | 0.5010 | 0.5010 | 0.4722 | 0.4722 | 0.4722 | - |
03 Jan 2024 | 0.4930 | 0.5035 | 0.4864 | 0.4964 | 0.4964 | - |
02 Jan 2024 | 0.4790 | 0.5140 | 0.4698 | 0.4994 | 0.4994 | - |
29 Dec 2023 | 0.4814 | 0.4814 | 0.4702 | 0.4702 | 0.4702 | - |
28 Dec 2023 | 0.4508 | 0.4742 | 0.4500 | 0.4708 | 0.4708 | - |
27 Dec 2023 | 0.4666 | 0.4836 | 0.4578 | 0.4578 | 0.4578 | - |
22 Dec 2023 | 0.4654 | 0.4822 | 0.4546 | 0.4794 | 0.4794 | - |
21 Dec 2023 | 0.4514 | 0.4724 | 0.4508 | 0.4724 | 0.4724 | - |
20 Dec 2023 | 0.4580 | 0.4630 | 0.4426 | 0.4556 | 0.4556 | - |
19 Dec 2023 | 0.4560 | 0.4568 | 0.4316 | 0.4568 | 0.4568 | - |
18 Dec 2023 | 0.4490 | 0.4708 | 0.4484 | 0.4566 | 0.4566 | - |
15 Dec 2023 | 0.4850 | 0.4860 | 0.4632 | 0.4632 | 0.4632 | - |
14 Dec 2023 | 0.4796 | 0.4838 | 0.4718 | 0.4718 | 0.4718 | - |
13 Dec 2023 | 0.4798 | 0.4882 | 0.4700 | 0.4790 | 0.4790 | 198 |
12 Dec 2023 | 0.4862 | 0.4892 | 0.4714 | 0.4784 | 0.4784 | - |
11 Dec 2023 | 0.4986 | 0.5000 | 0.4916 | 0.4934 | 0.4934 | - |
08 Dec 2023 | 0.5005 | 0.5025 | 0.4916 | 0.4948 | 0.4948 | - |
07 Dec 2023 | 0.4860 | 0.5170 | 0.4846 | 0.5060 | 0.5060 | - |
06 Dec 2023 | 0.4800 | 0.4938 | 0.4742 | 0.4840 | 0.4840 | - |
05 Dec 2023 | 0.4696 | 0.4856 | 0.4690 | 0.4740 | 0.4740 | - |
04 Dec 2023 | 0.4852 | 0.4876 | 0.4684 | 0.4750 | 0.4750 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |