Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 0.4960 | 0.4960 | 0.4920 | 0.4940 | 0.4940 | 40,000 |
23 Apr 2024 | 0.4910 | 0.5000 | 0.4850 | 0.4960 | 0.4960 | - |
22 Apr 2024 | 0.4980 | 0.4980 | 0.4880 | 0.4910 | 0.4910 | - |
19 Apr 2024 | 0.5080 | 0.5080 | 0.4800 | 0.4980 | 0.4980 | - |
18 Apr 2024 | 0.4810 | 0.5100 | 0.4760 | 0.5080 | 0.5080 | - |
17 Apr 2024 | 0.4830 | 0.5040 | 0.4770 | 0.4790 | 0.4790 | - |
16 Apr 2024 | 0.5100 | 0.5300 | 0.4820 | 0.4830 | 0.4830 | - |
15 Apr 2024 | 0.5160 | 0.5160 | 0.4970 | 0.5120 | 0.5120 | - |
12 Apr 2024 | 0.5200 | 0.5320 | 0.5100 | 0.5140 | 0.5140 | - |
11 Apr 2024 | 0.4950 | 0.5380 | 0.4950 | 0.5180 | 0.5180 | - |
10 Apr 2024 | 0.5240 | 0.5240 | 0.4920 | 0.4950 | 0.4950 | - |
09 Apr 2024 | 0.5220 | 0.5220 | 0.5140 | 0.5220 | 0.5220 | - |
08 Apr 2024 | 0.5120 | 0.5340 | 0.5120 | 0.5220 | 0.5220 | - |
05 Apr 2024 | 0.5340 | 0.5340 | 0.5100 | 0.5120 | 0.5120 | - |
04 Apr 2024 | 0.5460 | 0.5460 | 0.5160 | 0.5360 | 0.5360 | - |
03 Apr 2024 | 0.5280 | 0.5460 | 0.5280 | 0.5460 | 0.5460 | - |
02 Apr 2024 | 0.4980 | 0.5500 | 0.4930 | 0.5280 | 0.5280 | - |
28 Mar 2024 | 0.4830 | 0.5120 | 0.4810 | 0.5000 | 0.5000 | - |
27 Mar 2024 | 0.4930 | 0.5080 | 0.4840 | 0.4840 | 0.4840 | - |
26 Mar 2024 | 0.5120 | 0.5160 | 0.4910 | 0.4930 | 0.4930 | - |
25 Mar 2024 | 0.5140 | 0.5320 | 0.4930 | 0.5140 | 0.5140 | - |
22 Mar 2024 | 0.5140 | 0.5140 | 0.4960 | 0.5120 | 0.5120 | - |
21 Mar 2024 | 0.5620 | 0.5620 | 0.5100 | 0.5160 | 0.5160 | - |
20 Mar 2024 | 0.5420 | 0.5620 | 0.5300 | 0.5620 | 0.5620 | - |
19 Mar 2024 | 0.5440 | 0.5440 | 0.5320 | 0.5420 | 0.5420 | - |
18 Mar 2024 | 0.5680 | 0.5900 | 0.5420 | 0.5440 | 0.5440 | - |
15 Mar 2024 | 0.6120 | 0.6160 | 0.5620 | 0.5660 | 0.5660 | - |
14 Mar 2024 | 0.5600 | 0.6120 | 0.5600 | 0.6120 | 0.6120 | - |
13 Mar 2024 | 0.4830 | 0.5600 | 0.4830 | 0.5600 | 0.5600 | - |
12 Mar 2024 | 0.4460 | 0.5180 | 0.4460 | 0.4830 | 0.4830 | - |
11 Mar 2024 | 0.4560 | 0.5300 | 0.4440 | 0.4460 | 0.4460 | - |
08 Mar 2024 | 0.4270 | 0.4570 | 0.4270 | 0.4560 | 0.4560 | - |
07 Mar 2024 | 0.4320 | 0.4320 | 0.4160 | 0.4270 | 0.4270 | - |
06 Mar 2024 | 0.3990 | 0.4440 | 0.3990 | 0.4320 | 0.4320 | - |
05 Mar 2024 | 0.4030 | 0.4070 | 0.3880 | 0.3990 | 0.3990 | - |
04 Mar 2024 | 0.4260 | 0.4260 | 0.3960 | 0.4040 | 0.4040 | - |
01 Mar 2024 | 0.4010 | 0.4260 | 0.3990 | 0.4260 | 0.4260 | - |
29 Feb 2024 | 0.4150 | 0.4250 | 0.3940 | 0.4010 | 0.4010 | - |
28 Feb 2024 | 0.3990 | 0.4220 | 0.3920 | 0.4150 | 0.4150 | - |
27 Feb 2024 | 0.4020 | 0.4220 | 0.3990 | 0.3990 | 0.3990 | - |
26 Feb 2024 | 0.4020 | 0.4570 | 0.3920 | 0.4020 | 0.4020 | - |
23 Feb 2024 | 0.4020 | 0.4210 | 0.3990 | 0.4020 | 0.4020 | - |
22 Feb 2024 | 0.4010 | 0.4260 | 0.3920 | 0.4020 | 0.4020 | - |
21 Feb 2024 | 0.4020 | 0.4110 | 0.3850 | 0.4010 | 0.4010 | - |
20 Feb 2024 | 0.4000 | 0.4190 | 0.3940 | 0.4010 | 0.4010 | - |
19 Feb 2024 | 0.4180 | 0.4320 | 0.3940 | 0.4000 | 0.4000 | - |
16 Feb 2024 | 0.3990 | 0.4340 | 0.3990 | 0.4180 | 0.4180 | - |
15 Feb 2024 | 0.4600 | 0.4710 | 0.3950 | 0.3990 | 0.3990 | - |
14 Feb 2024 | 0.4390 | 0.4590 | 0.4390 | 0.4580 | 0.4580 | - |
13 Feb 2024 | 0.4440 | 0.4510 | 0.4290 | 0.4380 | 0.4380 | - |
12 Feb 2024 | 0.4580 | 0.4580 | 0.4270 | 0.4440 | 0.4440 | - |
09 Feb 2024 | 0.5020 | 0.5140 | 0.4490 | 0.4580 | 0.4580 | - |
08 Feb 2024 | 0.4960 | 0.5020 | 0.4560 | 0.5020 | 0.5020 | - |
07 Feb 2024 | 0.5300 | 0.5300 | 0.4960 | 0.4960 | 0.4960 | - |
06 Feb 2024 | 0.5500 | 0.5520 | 0.5000 | 0.5300 | 0.5300 | - |
05 Feb 2024 | 0.5540 | 0.5620 | 0.5440 | 0.5480 | 0.5480 | - |
02 Feb 2024 | 0.5920 | 0.5920 | 0.5140 | 0.5540 | 0.5540 | 40,000 |
01 Feb 2024 | 0.6160 | 0.6180 | 0.5880 | 0.5920 | 0.5920 | - |
31 Jan 2024 | 0.6200 | 0.6200 | 0.6080 | 0.6180 | 0.6180 | - |
30 Jan 2024 | 0.6200 | 0.6260 | 0.6180 | 0.6200 | 0.6200 | - |
29 Jan 2024 | 0.6140 | 0.6340 | 0.6140 | 0.6180 | 0.6180 | - |
26 Jan 2024 | 0.6280 | 0.6520 | 0.6120 | 0.6120 | 0.6120 | - |
25 Jan 2024 | 0.6240 | 0.6600 | 0.6200 | 0.6280 | 0.6280 | - |
24 Jan 2024 | 0.6040 | 0.6240 | 0.5940 | 0.6240 | 0.6240 | - |
23 Jan 2024 | 0.6120 | 0.6220 | 0.5940 | 0.6040 | 0.6040 | - |
22 Jan 2024 | 0.6140 | 0.6420 | 0.6100 | 0.6120 | 0.6120 | - |
19 Jan 2024 | 0.6100 | 0.6440 | 0.6100 | 0.6140 | 0.6140 | - |
18 Jan 2024 | 0.6420 | 0.6460 | 0.6100 | 0.6100 | 0.6100 | - |
17 Jan 2024 | 0.6420 | 0.6460 | 0.6340 | 0.6420 | 0.6420 | - |
16 Jan 2024 | 0.6600 | 0.6640 | 0.6360 | 0.6420 | 0.6420 | - |
15 Jan 2024 | 0.6720 | 0.7020 | 0.6580 | 0.6620 | 0.6620 | - |
12 Jan 2024 | 0.6600 | 0.6740 | 0.6260 | 0.6720 | 0.6720 | - |
11 Jan 2024 | 0.6480 | 0.6740 | 0.6460 | 0.6580 | 0.6580 | - |
10 Jan 2024 | 0.6560 | 0.6640 | 0.6460 | 0.6480 | 0.6480 | - |
09 Jan 2024 | 0.6580 | 0.6660 | 0.6560 | 0.6560 | 0.6560 | - |
08 Jan 2024 | 0.6660 | 0.6780 | 0.6560 | 0.6580 | 0.6580 | - |
05 Jan 2024 | 0.6700 | 0.6700 | 0.6620 | 0.6680 | 0.6680 | - |
04 Jan 2024 | 0.6680 | 0.6700 | 0.6600 | 0.6700 | 0.6700 | - |
03 Jan 2024 | 0.6900 | 0.6900 | 0.6580 | 0.6680 | 0.6680 | - |
02 Jan 2024 | 0.6820 | 0.7060 | 0.6760 | 0.6900 | 0.6900 | - |
29 Dec 2023 | 0.6520 | 0.6920 | 0.6520 | 0.6920 | 0.6920 | - |
28 Dec 2023 | 0.6880 | 0.6900 | 0.6520 | 0.6520 | 0.6520 | - |
27 Dec 2023 | 0.6720 | 0.7280 | 0.6640 | 0.6880 | 0.6880 | - |
22 Dec 2023 | 0.6840 | 0.6960 | 0.6600 | 0.6720 | 0.6720 | - |
21 Dec 2023 | 0.6500 | 0.6840 | 0.6500 | 0.6840 | 0.6840 | - |
20 Dec 2023 | 0.6620 | 0.7180 | 0.6500 | 0.6500 | 0.6500 | - |
19 Dec 2023 | 0.6640 | 0.7160 | 0.6520 | 0.6620 | 0.6620 | - |
18 Dec 2023 | 0.6960 | 0.6960 | 0.6400 | 0.6640 | 0.6640 | - |
15 Dec 2023 | 0.7060 | 0.7160 | 0.6760 | 0.6960 | 0.6960 | - |
14 Dec 2023 | 0.7020 | 0.7240 | 0.7020 | 0.7080 | 0.7080 | - |
13 Dec 2023 | 0.7020 | 0.7060 | 0.6780 | 0.6980 | 0.6980 | - |
12 Dec 2023 | 0.7080 | 0.7340 | 0.7020 | 0.7020 | 0.7020 | - |
11 Dec 2023 | 0.7080 | 0.7200 | 0.6940 | 0.7080 | 0.7080 | - |
08 Dec 2023 | 0.7360 | 0.7560 | 0.6960 | 0.7100 | 0.7100 | - |
07 Dec 2023 | 0.7060 | 0.7440 | 0.7000 | 0.7360 | 0.7360 | - |
06 Dec 2023 | 0.7300 | 0.7460 | 0.7000 | 0.7060 | 0.7060 | - |
05 Dec 2023 | 0.7520 | 0.7960 | 0.6780 | 0.7300 | 0.7300 | - |
04 Dec 2023 | 0.7900 | 0.7940 | 0.7400 | 0.7500 | 0.7500 | - |
01 Dec 2023 | 0.7460 | 0.7920 | 0.7460 | 0.7920 | 0.7920 | - |
30 Nov 2023 | 0.7720 | 0.7980 | 0.7400 | 0.7460 | 0.7460 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |