Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.4071 | 0.4071 | 0.4071 | 0.4071 | 0.4071 | 2,860 |
30 Apr 2024 | 0.4136 | 0.4136 | 0.4136 | 0.4136 | 0.4136 | - |
29 Apr 2024 | 0.4243 | 0.4243 | 0.4243 | 0.4243 | 0.4243 | - |
26 Apr 2024 | 0.4137 | 0.4137 | 0.4137 | 0.4137 | 0.4137 | - |
25 Apr 2024 | 0.4118 | 0.4118 | 0.4118 | 0.4118 | 0.4118 | - |
24 Apr 2024 | 0.4062 | 0.4062 | 0.4062 | 0.4062 | 0.4062 | - |
23 Apr 2024 | 0.4046 | 0.4046 | 0.4046 | 0.4046 | 0.4046 | - |
22 Apr 2024 | 0.4014 | 0.4014 | 0.4014 | 0.4014 | 0.4014 | - |
19 Apr 2024 | 0.3977 | 0.3977 | 0.3977 | 0.3977 | 0.3977 | - |
18 Apr 2024 | 0.3930 | 0.3930 | 0.3930 | 0.3930 | 0.3930 | - |
17 Apr 2024 | 0.3889 | 0.3889 | 0.3889 | 0.3889 | 0.3889 | - |
16 Apr 2024 | 0.3855 | 0.3855 | 0.3851 | 0.3851 | 0.3851 | 2,860 |
15 Apr 2024 | 0.3859 | 0.3859 | 0.3859 | 0.3859 | 0.3859 | - |
12 Apr 2024 | 0.3864 | 0.3864 | 0.3864 | 0.3864 | 0.3864 | - |
11 Apr 2024 | 0.3840 | 0.3840 | 0.3840 | 0.3840 | 0.3840 | - |
10 Apr 2024 | 0.3838 | 0.3838 | 0.3838 | 0.3838 | 0.3838 | - |
09 Apr 2024 | 0.3814 | 0.3814 | 0.3814 | 0.3814 | 0.3814 | - |
08 Apr 2024 | 0.3823 | 0.3823 | 0.3823 | 0.3823 | 0.3823 | - |
05 Apr 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | - |
04 Apr 2024 | 0.3775 | 0.3775 | 0.3775 | 0.3775 | 0.3775 | - |
03 Apr 2024 | 0.3797 | 0.3797 | 0.3797 | 0.3797 | 0.3797 | - |
02 Apr 2024 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | - |
28 Mar 2024 | 0.3761 | 0.3869 | 0.3761 | 0.3869 | 0.3869 | 800 |
27 Mar 2024 | 0.3781 | 0.3781 | 0.3781 | 0.3781 | 0.3781 | - |
26 Mar 2024 | 0.3808 | 0.3808 | 0.3808 | 0.3808 | 0.3808 | - |
25 Mar 2024 | 0.3785 | 0.3785 | 0.3785 | 0.3785 | 0.3785 | - |
22 Mar 2024 | 0.3817 | 0.3817 | 0.3817 | 0.3817 | 0.3817 | - |
21 Mar 2024 | 0.3775 | 0.3775 | 0.3775 | 0.3775 | 0.3775 | - |
20 Mar 2024 | 0.3763 | 0.3763 | 0.3763 | 0.3763 | 0.3763 | - |
19 Mar 2024 | 0.3709 | 0.3709 | 0.3709 | 0.3709 | 0.3709 | - |
18 Mar 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
15 Mar 2024 | 0.3704 | 0.3704 | 0.3704 | 0.3704 | 0.3704 | - |
14 Mar 2024 | 0.3696 | 0.3696 | 0.3696 | 0.3696 | 0.3696 | - |
13 Mar 2024 | 0.3708 | 0.3708 | 0.3708 | 0.3708 | 0.3708 | - |
12 Mar 2024 | 0.3742 | 0.3742 | 0.3742 | 0.3742 | 0.3742 | - |
11 Mar 2024 | 0.3687 | 0.3687 | 0.3687 | 0.3687 | 0.3687 | - |
08 Mar 2024 | 0.3647 | 0.3690 | 0.3647 | 0.3690 | 0.3690 | 16,090 |
07 Mar 2024 | 0.3612 | 0.3612 | 0.3612 | 0.3612 | 0.3612 | - |
06 Mar 2024 | 0.3596 | 0.3596 | 0.3596 | 0.3596 | 0.3596 | - |
05 Mar 2024 | 0.3523 | 0.3523 | 0.3523 | 0.3523 | 0.3523 | - |
04 Mar 2024 | 0.3585 | 0.3585 | 0.3585 | 0.3585 | 0.3585 | - |
01 Mar 2024 | 0.3601 | 0.3601 | 0.3601 | 0.3601 | 0.3601 | - |
29 Feb 2024 | 0.3573 | 0.3573 | 0.3573 | 0.3573 | 0.3573 | - |
28 Feb 2024 | 0.3606 | 0.3606 | 0.3606 | 0.3606 | 0.3606 | - |
27 Feb 2024 | 0.3632 | 0.3632 | 0.3632 | 0.3632 | 0.3632 | - |
26 Feb 2024 | 0.3616 | 0.3616 | 0.3616 | 0.3616 | 0.3616 | - |
23 Feb 2024 | 0.3687 | 0.3687 | 0.3687 | 0.3687 | 0.3687 | - |
22 Feb 2024 | 0.3636 | 0.3636 | 0.3636 | 0.3636 | 0.3636 | - |
21 Feb 2024 | 0.3636 | 0.3636 | 0.3636 | 0.3636 | 0.3636 | - |
20 Feb 2024 | 0.3589 | 0.3589 | 0.3589 | 0.3589 | 0.3589 | - |
19 Feb 2024 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | - |
16 Feb 2024 | 0.3535 | 0.3535 | 0.3535 | 0.3535 | 0.3535 | - |
15 Feb 2024 | 0.3511 | 0.3511 | 0.3511 | 0.3511 | 0.3511 | - |
14 Feb 2024 | 0.3496 | 0.3496 | 0.3496 | 0.3496 | 0.3496 | - |
13 Feb 2024 | 0.3481 | 0.3481 | 0.3481 | 0.3481 | 0.3481 | - |
12 Feb 2024 | 0.3472 | 0.3472 | 0.3472 | 0.3472 | 0.3472 | - |
09 Feb 2024 | 0.3436 | 0.3436 | 0.3436 | 0.3436 | 0.3436 | - |
08 Feb 2024 | 0.3458 | 0.3458 | 0.3458 | 0.3458 | 0.3458 | - |
07 Feb 2024 | 0.3524 | 0.3524 | 0.3524 | 0.3524 | 0.3524 | - |
06 Feb 2024 | 0.3492 | 0.3492 | 0.3492 | 0.3492 | 0.3492 | - |
05 Feb 2024 | 0.3413 | 0.3413 | 0.3413 | 0.3413 | 0.3413 | - |
02 Feb 2024 | 0.3349 | 0.3349 | 0.3349 | 0.3349 | 0.3349 | - |
01 Feb 2024 | 0.3396 | 0.3396 | 0.3396 | 0.3396 | 0.3396 | - |
31 Jan 2024 | 0.3425 | 0.3425 | 0.3425 | 0.3425 | 0.3425 | - |
30 Jan 2024 | 0.3438 | 0.3438 | 0.3438 | 0.3438 | 0.3438 | - |
29 Jan 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
26 Jan 2024 | 0.3482 | 0.3482 | 0.3482 | 0.3482 | 0.3482 | - |
25 Jan 2024 | 0.3488 | 0.3488 | 0.3488 | 0.3488 | 0.3488 | - |
24 Jan 2024 | 0.3385 | 0.3385 | 0.3385 | 0.3385 | 0.3385 | - |
23 Jan 2024 | 0.3290 | 0.3290 | 0.3290 | 0.3290 | 0.3290 | - |
22 Jan 2024 | 0.3256 | 0.3256 | 0.3256 | 0.3256 | 0.3256 | - |
19 Jan 2024 | 0.3310 | 0.3310 | 0.3310 | 0.3310 | 0.3310 | - |
18 Jan 2024 | 0.3328 | 0.3328 | 0.3328 | 0.3328 | 0.3328 | - |
17 Jan 2024 | 0.3291 | 0.3291 | 0.3291 | 0.3291 | 0.3291 | - |
16 Jan 2024 | 0.3368 | 0.3368 | 0.3368 | 0.3368 | 0.3368 | - |
15 Jan 2024 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | - |
12 Jan 2024 | 0.3361 | 0.3420 | 0.3361 | 0.3420 | 0.3420 | 7,000 |
11 Jan 2024 | 0.3383 | 0.3383 | 0.3383 | 0.3383 | 0.3383 | - |
10 Jan 2024 | 0.3383 | 0.3383 | 0.3383 | 0.3383 | 0.3383 | - |
09 Jan 2024 | 0.3403 | 0.3403 | 0.3403 | 0.3403 | 0.3403 | - |
08 Jan 2024 | 0.3381 | 0.3381 | 0.3381 | 0.3381 | 0.3381 | - |
05 Jan 2024 | 0.3435 | 0.3435 | 0.3435 | 0.3435 | 0.3435 | - |
04 Jan 2024 | 0.3446 | 0.3446 | 0.3446 | 0.3446 | 0.3446 | - |
03 Jan 2024 | 0.3395 | 0.3395 | 0.3395 | 0.3395 | 0.3395 | - |
02 Jan 2024 | 0.3374 | 0.3374 | 0.3374 | 0.3374 | 0.3374 | - |
29 Dec 2023 | 0.3394 | 0.3394 | 0.3394 | 0.3394 | 0.3394 | - |
28 Dec 2023 | 0.3370 | 0.3370 | 0.3370 | 0.3370 | 0.3370 | - |
27 Dec 2023 | 0.3357 | 0.3357 | 0.3357 | 0.3357 | 0.3357 | - |
22 Dec 2023 | 0.3337 | 0.3337 | 0.3337 | 0.3337 | 0.3337 | - |
21 Dec 2023 | 0.3305 | 0.3305 | 0.3305 | 0.3305 | 0.3305 | - |
20 Dec 2023 | 0.3311 | 0.3311 | 0.3311 | 0.3311 | 0.3311 | - |
19 Dec 2023 | 0.3341 | 0.3341 | 0.3341 | 0.3341 | 0.3341 | - |
18 Dec 2023 | 0.3344 | 0.3344 | 0.3344 | 0.3344 | 0.3344 | - |
15 Dec 2023 | 0.3355 | 0.3355 | 0.3355 | 0.3355 | 0.3355 | - |
14 Dec 2023 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | - |
13 Dec 2023 | 0.3333 | 0.3333 | 0.3333 | 0.3333 | 0.3333 | - |
12 Dec 2023 | 0.3337 | 0.3337 | 0.3337 | 0.3337 | 0.3337 | - |
11 Dec 2023 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | - |
08 Dec 2023 | 0.3298 | 0.3298 | 0.3298 | 0.3298 | 0.3298 | - |
07 Dec 2023 | 0.3292 | 0.3292 | 0.3292 | 0.3292 | 0.3292 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |