Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 0.379169 | 0.386157 | 0.378244 | 0.381348 | 0.381348 | 9 |
06 May 2024 | 0.384459 | 0.392753 | 0.377391 | 0.379169 | 0.379169 | - |
05 May 2024 | 0.383322 | 0.387378 | 0.377681 | 0.384459 | 0.384459 | - |
04 May 2024 | 0.377182 | 0.386730 | 0.375903 | 0.383322 | 0.383322 | - |
03 May 2024 | 0.354788 | 0.379609 | 0.353134 | 0.377182 | 0.377182 | - |
02 May 2024 | 0.349179 | 0.357101 | 0.341836 | 0.354788 | 0.354788 | - |
01 May 2024 | 0.364579 | 0.364629 | 0.340244 | 0.349179 | 0.349179 | - |
30 Apr 2024 | 0.382841 | 0.387691 | 0.355021 | 0.364579 | 0.364579 | - |
29 Apr 2024 | 0.378794 | 0.384632 | 0.371422 | 0.382841 | 0.382841 | - |
28 Apr 2024 | 0.380427 | 0.385644 | 0.377090 | 0.378794 | 0.378794 | - |
27 Apr 2024 | 0.382542 | 0.383128 | 0.375047 | 0.380427 | 0.380427 | - |
26 Apr 2024 | 0.387126 | 0.388391 | 0.379957 | 0.382542 | 0.382542 | - |
25 Apr 2024 | 0.385675 | 0.391262 | 0.377195 | 0.387126 | 0.387126 | - |
24 Apr 2024 | 0.398424 | 0.402330 | 0.382008 | 0.385675 | 0.385675 | - |
23 Apr 2024 | 0.401219 | 0.403200 | 0.395435 | 0.398424 | 0.398424 | - |
22 Apr 2024 | 0.389625 | 0.403415 | 0.387285 | 0.401219 | 0.401219 | - |
21 Apr 2024 | 0.389637 | 0.394057 | 0.386686 | 0.389625 | 0.389625 | - |
20 Apr 2024 | 0.383562 | 0.392152 | 0.379658 | 0.389637 | 0.389637 | - |
19 Apr 2024 | 0.381023 | 0.392662 | 0.358077 | 0.383562 | 0.383562 | - |
18 Apr 2024 | 0.367516 | 0.383961 | 0.365228 | 0.381023 | 0.381023 | - |
17 Apr 2024 | 0.382308 | 0.386693 | 0.359588 | 0.367516 | 0.367516 | - |
16 Apr 2024 | 0.380654 | 0.385655 | 0.370500 | 0.382308 | 0.382308 | - |
15 Apr 2024 | 0.394672 | 0.400826 | 0.375306 | 0.380654 | 0.380654 | - |
14 Apr 2024 | 0.384577 | 0.394869 | 0.373785 | 0.394672 | 0.394672 | - |
13 Apr 2024 | 0.403364 | 0.407358 | 0.368318 | 0.384577 | 0.384577 | - |
12 Apr 2024 | 2.383191 | 2.420956 | 0.394539 | 0.403364 | 0.403364 | 10 |
11 Apr 2024 | 0.423656 | 2.404816 | 0.417639 | 2.383191 | 2.383191 | 23 |
10 Apr 2024 | 0.414771 | 0.426384 | 0.405630 | 0.423656 | 0.423656 | - |
09 Apr 2024 | 0.429811 | 0.430452 | 0.410391 | 0.414771 | 0.414771 | - |
08 Apr 2024 | 0.416441 | 0.436145 | 0.415050 | 0.429811 | 0.429811 | - |
07 Apr 2024 | 0.413985 | 0.421761 | 0.413276 | 0.416441 | 0.416441 | - |
06 Apr 2024 | 0.407326 | 0.417485 | 0.405080 | 0.413985 | 0.413985 | - |
05 Apr 2024 | 0.410653 | 0.412264 | 0.396844 | 0.407326 | 0.407326 | - |
04 Apr 2024 | 0.396431 | 0.414849 | 0.390771 | 0.410653 | 0.410653 | - |
03 Apr 2024 | 0.392608 | 0.400994 | 0.388280 | 0.396431 | 0.396431 | - |
02 Apr 2024 | 0.418332 | 0.418332 | 0.388018 | 0.392608 | 0.392608 | - |
01 Apr 2024 | 0.428012 | 0.428120 | 0.408890 | 0.418332 | 0.418332 | - |
31 Mar 2024 | 0.418002 | 0.428012 | 0.417835 | 0.428012 | 0.428012 | - |
30 Mar 2024 | 0.419210 | 0.421813 | 0.417606 | 0.418002 | 0.418002 | - |
29 Mar 2024 | 0.424376 | 0.425366 | 0.415116 | 0.419210 | 0.419210 | - |
28 Mar 2024 | 0.417199 | 0.429236 | 0.413784 | 0.424376 | 0.424376 | - |
27 Mar 2024 | 0.420498 | 0.429902 | 0.410346 | 0.417199 | 0.417199 | - |
26 Mar 2024 | 0.419433 | 0.428935 | 0.416072 | 0.420498 | 0.420498 | - |
25 Mar 2024 | 0.403384 | 0.426344 | 0.398706 | 0.419433 | 0.419433 | - |
24 Mar 2024 | 0.384299 | 0.405430 | 0.383094 | 0.403384 | 0.403384 | - |
23 Mar 2024 | 0.381566 | 0.395274 | 0.378843 | 0.384299 | 0.384299 | - |
22 Mar 2024 | 0.392711 | 0.399428 | 0.375367 | 0.381566 | 0.381566 | - |
21 Mar 2024 | 0.407526 | 0.408366 | 0.389109 | 0.392711 | 0.392711 | - |
20 Mar 2024 | 0.372557 | 0.408293 | 0.365283 | 0.407526 | 0.407526 | - |
19 Mar 2024 | 0.405949 | 0.408475 | 0.369237 | 0.372557 | 0.372557 | - |
18 Mar 2024 | 0.410718 | 0.413416 | 0.399538 | 0.405949 | 0.405949 | - |
17 Mar 2024 | 0.392178 | 0.412880 | 0.388584 | 0.410718 | 0.410718 | - |
16 Mar 2024 | 0.416813 | 0.420042 | 0.389064 | 0.392178 | 0.392178 | - |
15 Mar 2024 | 0.428856 | 0.433687 | 0.396651 | 0.416813 | 0.416813 | - |
14 Mar 2024 | 0.438781 | 0.442532 | 0.412755 | 0.428856 | 0.428856 | - |
13 Mar 2024 | 0.428775 | 0.441906 | 0.428277 | 0.438781 | 0.438781 | - |
12 Mar 2024 | 0.432614 | 0.435722 | 0.415713 | 0.428775 | 0.428775 | - |
11 Mar 2024 | 0.414025 | 0.436551 | 0.406802 | 0.432614 | 0.432614 | - |
10 Mar 2024 | 0.410978 | 0.420045 | 0.409726 | 0.414025 | 0.414025 | - |
09 Mar 2024 | 0.410132 | 0.411967 | 0.408477 | 0.410978 | 0.410978 | - |
08 Mar 2024 | 0.401824 | 0.418308 | 0.398243 | 0.410132 | 0.410132 | - |
07 Mar 2024 | 0.396527 | 0.407983 | 0.394337 | 0.401824 | 0.401824 | - |
06 Mar 2024 | 0.383310 | 0.405184 | 0.377010 | 0.396527 | 0.396527 | - |
05 Mar 2024 | 0.410386 | 0.413798 | 0.358740 | 0.383310 | 0.383310 | - |
04 Mar 2024 | 0.378743 | 0.410773 | 0.377228 | 0.410386 | 0.410386 | - |
03 Mar 2024 | 0.434163 | 0.438068 | 0.372427 | 0.378743 | 0.378743 | 3 |
02 Mar 2024 | 0.437114 | 0.437237 | 0.431842 | 0.434163 | 0.434163 | - |
01 Mar 2024 | 0.429334 | 0.440893 | 0.425543 | 0.437114 | 0.437114 | - |
29 Feb 2024 | 0.437671 | 0.444964 | 0.423766 | 0.429334 | 0.429334 | - |
28 Feb 2024 | 0.399195 | 0.446053 | 0.397220 | 0.437671 | 0.437671 | - |
27 Feb 2024 | 0.381645 | 0.402400 | 0.381265 | 0.399195 | 0.399195 | - |
26 Feb 2024 | 0.362252 | 0.384149 | 0.356597 | 0.381645 | 0.381645 | - |
25 Feb 2024 | 0.360911 | 0.363584 | 0.359293 | 0.362252 | 0.362252 | - |
24 Feb 2024 | 0.355373 | 0.361600 | 0.354112 | 0.360911 | 0.360911 | - |
23 Feb 2024 | 0.359084 | 0.360385 | 0.354089 | 0.355373 | 0.355373 | - |
22 Feb 2024 | 0.362953 | 0.363985 | 0.356953 | 0.359084 | 0.359084 | - |
21 Feb 2024 | 0.365976 | 0.366481 | 0.354658 | 0.362953 | 0.362953 | - |
20 Feb 2024 | 0.362131 | 0.370056 | 0.355975 | 0.365976 | 0.365976 | - |
19 Feb 2024 | 0.364677 | 0.367313 | 0.362044 | 0.362131 | 0.362131 | - |
18 Feb 2024 | 0.361772 | 0.366476 | 0.358621 | 0.364677 | 0.364677 | - |
17 Feb 2024 | 0.365255 | 0.365255 | 0.355177 | 0.361772 | 0.361772 | - |
16 Feb 2024 | 0.363511 | 0.367271 | 0.361376 | 0.365255 | 0.365255 | - |
15 Feb 2024 | 0.362728 | 0.369445 | 0.310642 | 0.363511 | 0.363511 | 124 |
14 Feb 2024 | 0.348185 | 0.363840 | 0.345092 | 0.362728 | 0.362728 | - |
13 Feb 2024 | 0.350112 | 0.351558 | 0.339232 | 0.348185 | 0.348185 | - |
12 Feb 2024 | 0.337920 | 0.351909 | 0.334575 | 0.350112 | 0.350112 | - |
11 Feb 2024 | 0.334401 | 0.339358 | 0.333339 | 0.337920 | 0.337920 | - |
10 Feb 2024 | 0.330000 | 0.337191 | 0.328208 | 0.334401 | 0.334401 | - |
09 Feb 2024 | 0.317092 | 0.336540 | 0.316714 | 0.330000 | 0.330000 | - |
08 Feb 2024 | 0.310037 | 0.318969 | 0.310037 | 0.317092 | 0.317092 | - |
07 Feb 2024 | 0.301623 | 0.310348 | 0.299353 | 0.310037 | 0.310037 | - |
06 Feb 2024 | 0.298642 | 0.303415 | 0.297705 | 0.301623 | 0.301623 | - |
05 Feb 2024 | 0.297983 | 0.304447 | 0.295836 | 0.298642 | 0.298642 | - |
04 Feb 2024 | 0.300827 | 0.301668 | 0.296657 | 0.297983 | 0.297983 | - |
03 Feb 2024 | 0.302202 | 0.303327 | 0.300160 | 0.300827 | 0.300827 | - |
02 Feb 2024 | 0.301486 | 0.304056 | 0.297939 | 0.302202 | 0.302202 | - |
01 Feb 2024 | 0.298095 | 0.302606 | 0.293114 | 0.301486 | 0.301486 | - |
31 Jan 2024 | 0.300632 | 0.305603 | 0.296071 | 0.298095 | 0.298095 | - |
30 Jan 2024 | 0.302774 | 0.306860 | 0.299389 | 0.300632 | 0.300632 | - |
29 Jan 2024 | 0.294115 | 0.303143 | 0.292797 | 0.302774 | 0.302774 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |