Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 0.2636 | 0.2636 | 0.2598 | 0.2602 | 0.2602 | 10,000 |
07 May 2024 | 0.2512 | 0.2628 | 0.2484 | 0.2628 | 0.2628 | - |
06 May 2024 | 0.2694 | 0.2694 | 0.2636 | 0.2636 | 0.2636 | - |
03 May 2024 | 0.2690 | 0.2692 | 0.2600 | 0.2600 | 0.2600 | - |
02 May 2024 | 0.2814 | 0.2818 | 0.2710 | 0.2710 | 0.2710 | - |
30 Apr 2024 | 0.2858 | 0.2858 | 0.2810 | 0.2810 | 0.2810 | - |
29 Apr 2024 | 0.2928 | 0.2996 | 0.2818 | 0.2818 | 0.2818 | - |
26 Apr 2024 | 0.2800 | 0.2890 | 0.2448 | 0.2876 | 0.2876 | - |
25 Apr 2024 | 0.2856 | 0.2910 | 0.2754 | 0.2910 | 0.2910 | - |
24 Apr 2024 | 0.2848 | 0.2952 | 0.2848 | 0.2878 | 0.2878 | - |
23 Apr 2024 | 0.2928 | 0.2928 | 0.2920 | 0.2920 | 0.2920 | - |
22 Apr 2024 | 0.2998 | 0.3100 | 0.2998 | 0.2998 | 0.2998 | - |
19 Apr 2024 | 0.2990 | 0.3052 | 0.2954 | 0.3052 | 0.3052 | - |
18 Apr 2024 | 0.3084 | 0.3114 | 0.3084 | 0.3114 | 0.3114 | - |
17 Apr 2024 | 0.3086 | 0.3134 | 0.3070 | 0.3070 | 0.3070 | - |
16 Apr 2024 | 0.3126 | 0.3248 | 0.3072 | 0.3178 | 0.3178 | - |
15 Apr 2024 | 0.3090 | 0.3296 | 0.3086 | 0.3086 | 0.3086 | - |
12 Apr 2024 | 0.3490 | 0.3490 | 0.3080 | 0.3080 | 0.3080 | 10,000 |
11 Apr 2024 | 0.2618 | 0.3346 | 0.2618 | 0.3346 | 0.3346 | - |
10 Apr 2024 | 0.2744 | 0.2746 | 0.2574 | 0.2574 | 0.2574 | - |
09 Apr 2024 | 0.3156 | 0.3178 | 0.2892 | 0.2892 | 0.2892 | - |
08 Apr 2024 | 0.3306 | 0.3428 | 0.3222 | 0.3222 | 0.3222 | - |
05 Apr 2024 | 0.3448 | 0.3548 | 0.3402 | 0.3402 | 0.3402 | - |
04 Apr 2024 | 0.3598 | 0.3626 | 0.3548 | 0.3548 | 0.3548 | - |
03 Apr 2024 | 0.3696 | 0.3696 | 0.3598 | 0.3618 | 0.3618 | - |
02 Apr 2024 | 0.3878 | 0.3996 | 0.3696 | 0.3696 | 0.3696 | - |
28 Mar 2024 | 0.3684 | 0.3800 | 0.3684 | 0.3800 | 0.3800 | - |
27 Mar 2024 | 0.3678 | 0.3750 | 0.3678 | 0.3750 | 0.3750 | - |
26 Mar 2024 | 0.3768 | 0.3770 | 0.3768 | 0.3768 | 0.3768 | - |
25 Mar 2024 | 0.3814 | 0.3866 | 0.3736 | 0.3736 | 0.3736 | - |
22 Mar 2024 | 0.3686 | 0.3814 | 0.3686 | 0.3814 | 0.3814 | - |
21 Mar 2024 | 0.3814 | 0.3818 | 0.3810 | 0.3810 | 0.3810 | - |
20 Mar 2024 | 0.3790 | 0.3802 | 0.3782 | 0.3802 | 0.3802 | - |
19 Mar 2024 | 0.4008 | 0.4008 | 0.3848 | 0.3848 | 0.3848 | - |
18 Mar 2024 | 0.3938 | 0.4002 | 0.3936 | 0.4002 | 0.4002 | - |
15 Mar 2024 | 0.3744 | 0.3930 | 0.3610 | 0.3930 | 0.3930 | 1,000 |
14 Mar 2024 | 0.3804 | 0.3818 | 0.3734 | 0.3734 | 0.3734 | - |
13 Mar 2024 | 0.3672 | 0.3806 | 0.3672 | 0.3794 | 0.3794 | - |
12 Mar 2024 | 0.3648 | 0.3666 | 0.3608 | 0.3666 | 0.3666 | - |
11 Mar 2024 | 0.3698 | 0.3698 | 0.3608 | 0.3640 | 0.3640 | - |
08 Mar 2024 | 0.3640 | 0.3730 | 0.3608 | 0.3730 | 0.3730 | - |
07 Mar 2024 | 0.3702 | 0.3882 | 0.3702 | 0.3868 | 0.3868 | - |
06 Mar 2024 | 0.3964 | 0.3964 | 0.3840 | 0.3840 | 0.3840 | - |
05 Mar 2024 | 0.3832 | 0.3934 | 0.3804 | 0.3864 | 0.3864 | - |
04 Mar 2024 | 0.3996 | 0.4094 | 0.3988 | 0.3988 | 0.3988 | - |
01 Mar 2024 | 0.4094 | 0.4096 | 0.4088 | 0.4088 | 0.4088 | - |
29 Feb 2024 | 0.4094 | 0.4096 | 0.4094 | 0.4096 | 0.4096 | - |
28 Feb 2024 | 0.4114 | 0.4152 | 0.4096 | 0.4096 | 0.4096 | - |
27 Feb 2024 | 0.4254 | 0.4254 | 0.4148 | 0.4148 | 0.4148 | - |
26 Feb 2024 | 0.4296 | 0.4296 | 0.4246 | 0.4246 | 0.4246 | - |
23 Feb 2024 | 0.4346 | 0.4446 | 0.4296 | 0.4296 | 0.4296 | - |
22 Feb 2024 | 0.4538 | 0.4538 | 0.4440 | 0.4440 | 0.4440 | - |
21 Feb 2024 | 0.4532 | 0.4532 | 0.4434 | 0.4434 | 0.4434 | - |
20 Feb 2024 | 0.4690 | 0.4690 | 0.4388 | 0.4388 | 0.4388 | - |
19 Feb 2024 | 0.4692 | 0.4702 | 0.4688 | 0.4688 | 0.4688 | - |
16 Feb 2024 | 0.4228 | 0.4472 | 0.4228 | 0.4464 | 0.4464 | - |
15 Feb 2024 | 0.3888 | 0.4046 | 0.3888 | 0.3990 | 0.3990 | - |
14 Feb 2024 | 0.3824 | 0.3994 | 0.3824 | 0.3850 | 0.3850 | - |
13 Feb 2024 | 0.3900 | 0.3918 | 0.3866 | 0.3918 | 0.3918 | - |
12 Feb 2024 | 0.3922 | 0.4012 | 0.3828 | 0.3934 | 0.3934 | - |
09 Feb 2024 | 0.4028 | 0.4068 | 0.4028 | 0.4054 | 0.4054 | - |
08 Feb 2024 | 0.4084 | 0.4148 | 0.4084 | 0.4126 | 0.4126 | - |
07 Feb 2024 | 0.4090 | 0.4142 | 0.3996 | 0.4128 | 0.4128 | - |
06 Feb 2024 | 0.4022 | 0.4204 | 0.4022 | 0.4198 | 0.4198 | - |
05 Feb 2024 | 0.4082 | 0.4088 | 0.3934 | 0.4054 | 0.4054 | - |
02 Feb 2024 | 0.4352 | 0.4352 | 0.4056 | 0.4056 | 0.4056 | - |
01 Feb 2024 | 0.4226 | 0.4326 | 0.4118 | 0.4326 | 0.4326 | - |
31 Jan 2024 | 0.4360 | 0.4360 | 0.4258 | 0.4258 | 0.4258 | - |
30 Jan 2024 | 0.4226 | 0.4260 | 0.4218 | 0.4258 | 0.4258 | - |
29 Jan 2024 | 0.4342 | 0.4408 | 0.4256 | 0.4256 | 0.4256 | - |
26 Jan 2024 | 0.4036 | 0.4162 | 0.3832 | 0.4162 | 0.4162 | - |
25 Jan 2024 | 0.3908 | 0.3988 | 0.3898 | 0.3988 | 0.3988 | - |
24 Jan 2024 | 0.3930 | 0.3934 | 0.3876 | 0.3876 | 0.3876 | - |
23 Jan 2024 | 0.3848 | 0.3966 | 0.3848 | 0.3966 | 0.3966 | - |
22 Jan 2024 | 0.3950 | 0.3954 | 0.3818 | 0.3818 | 0.3818 | - |
19 Jan 2024 | 0.3718 | 0.3890 | 0.3358 | 0.3890 | 0.3890 | - |
18 Jan 2024 | 0.4098 | 0.4098 | 0.3748 | 0.3748 | 0.3748 | - |
17 Jan 2024 | 0.4196 | 0.4196 | 0.4118 | 0.4118 | 0.4118 | - |
16 Jan 2024 | 0.4302 | 0.4400 | 0.4220 | 0.4220 | 0.4220 | - |
15 Jan 2024 | 0.4310 | 0.4338 | 0.4196 | 0.4338 | 0.4338 | - |
12 Jan 2024 | 0.4446 | 0.4456 | 0.4350 | 0.4350 | 0.4350 | - |
11 Jan 2024 | 0.4248 | 0.4368 | 0.4248 | 0.4344 | 0.4344 | - |
10 Jan 2024 | 0.4260 | 0.4306 | 0.4256 | 0.4288 | 0.4288 | - |
09 Jan 2024 | 0.4458 | 0.4458 | 0.4198 | 0.4292 | 0.4292 | - |
08 Jan 2024 | 0.4828 | 0.4828 | 0.4588 | 0.4588 | 0.4588 | - |
05 Jan 2024 | 0.4596 | 0.4654 | 0.4596 | 0.4636 | 0.4636 | - |
04 Jan 2024 | 0.4880 | 0.4880 | 0.4768 | 0.4768 | 0.4768 | - |
03 Jan 2024 | 0.4826 | 0.4864 | 0.4784 | 0.4784 | 0.4784 | - |
02 Jan 2024 | 0.4664 | 0.4850 | 0.4578 | 0.4850 | 0.4850 | - |
29 Dec 2023 | 0.4794 | 0.4794 | 0.4578 | 0.4584 | 0.4584 | - |
28 Dec 2023 | 0.4396 | 0.4638 | 0.4396 | 0.4564 | 0.4564 | - |
27 Dec 2023 | 0.4580 | 0.4580 | 0.4550 | 0.4550 | 0.4550 | - |
22 Dec 2023 | 0.4532 | 0.4638 | 0.4428 | 0.4638 | 0.4638 | - |
21 Dec 2023 | 0.4396 | 0.4510 | 0.4396 | 0.4502 | 0.4502 | - |
20 Dec 2023 | 0.4460 | 0.4510 | 0.4302 | 0.4488 | 0.4488 | - |
19 Dec 2023 | 0.4496 | 0.4496 | 0.4190 | 0.4190 | 0.4190 | - |
18 Dec 2023 | 0.4368 | 0.4516 | 0.4368 | 0.4494 | 0.4494 | - |
15 Dec 2023 | 0.4746 | 0.4746 | 0.4642 | 0.4686 | 0.4686 | - |
14 Dec 2023 | 0.4698 | 0.4752 | 0.4696 | 0.4736 | 0.4736 | - |
13 Dec 2023 | 0.4696 | 0.4712 | 0.4690 | 0.4690 | 0.4690 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |