Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.0430 | 0.0433 | 0.0429 | 0.0430 | 0.0430 | - |
03 May 2024 | 0.0431 | 0.0433 | 0.0429 | 0.0431 | 0.0431 | - |
02 May 2024 | 0.0427 | 0.0429 | 0.0426 | 0.0427 | 0.0427 | - |
01 May 2024 | 0.0425 | 0.0426 | 0.0424 | 0.0425 | 0.0425 | - |
30 Apr 2024 | 0.0426 | 0.0427 | 0.0425 | 0.0426 | 0.0426 | - |
29 Apr 2024 | 0.0426 | 0.0427 | 0.0425 | 0.0426 | 0.0426 | - |
26 Apr 2024 | 0.0427 | 0.0428 | 0.0424 | 0.0427 | 0.0427 | - |
25 Apr 2024 | 0.0424 | 0.0427 | 0.0424 | 0.0424 | 0.0424 | - |
24 Apr 2024 | 0.0425 | 0.0426 | 0.0423 | 0.0425 | 0.0425 | - |
23 Apr 2024 | 0.0422 | 0.0425 | 0.0421 | 0.0422 | 0.0422 | - |
22 Apr 2024 | 0.0422 | 0.0423 | 0.0420 | 0.0422 | 0.0422 | - |
19 Apr 2024 | 0.0421 | 0.0423 | 0.0420 | 0.0421 | 0.0421 | - |
18 Apr 2024 | 0.0423 | 0.0424 | 0.0422 | 0.0423 | 0.0423 | - |
17 Apr 2024 | 0.0422 | 0.0423 | 0.0421 | 0.0422 | 0.0422 | - |
16 Apr 2024 | 0.0420 | 0.0423 | 0.0419 | 0.0420 | 0.0420 | - |
15 Apr 2024 | 0.0421 | 0.0422 | 0.0419 | 0.0421 | 0.0421 | - |
12 Apr 2024 | 0.0423 | 0.0423 | 0.0419 | 0.0423 | 0.0423 | - |
11 Apr 2024 | 0.0423 | 0.0425 | 0.0422 | 0.0423 | 0.0423 | - |
10 Apr 2024 | 0.0428 | 0.0429 | 0.0422 | 0.0428 | 0.0428 | - |
09 Apr 2024 | 0.0429 | 0.0429 | 0.0427 | 0.0429 | 0.0429 | - |
08 Apr 2024 | 0.0428 | 0.0429 | 0.0427 | 0.0428 | 0.0428 | - |
05 Apr 2024 | 0.0428 | 0.0430 | 0.0427 | 0.0428 | 0.0428 | - |
04 Apr 2024 | 0.0428 | 0.0431 | 0.0428 | 0.0428 | 0.0428 | - |
03 Apr 2024 | 0.0426 | 0.0428 | 0.0425 | 0.0426 | 0.0426 | - |
02 Apr 2024 | 0.0425 | 0.0427 | 0.0424 | 0.0425 | 0.0425 | - |
01 Apr 2024 | 0.0428 | 0.0428 | 0.0425 | 0.0428 | 0.0428 | - |
29 Mar 2024 | 0.0427 | 0.0428 | 0.0426 | 0.0427 | 0.0427 | - |
28 Mar 2024 | 0.0427 | 0.0428 | 0.0426 | 0.0427 | 0.0427 | - |
27 Mar 2024 | 0.0428 | 0.0429 | 0.0427 | 0.0428 | 0.0428 | - |
26 Mar 2024 | 0.0429 | 0.0431 | 0.0428 | 0.0429 | 0.0429 | - |
25 Mar 2024 | 0.0427 | 0.0430 | 0.0426 | 0.0427 | 0.0427 | - |
22 Mar 2024 | 0.0430 | 0.0430 | 0.0426 | 0.0430 | 0.0430 | - |
21 Mar 2024 | 0.0434 | 0.0435 | 0.0429 | 0.0434 | 0.0434 | - |
20 Mar 2024 | 0.0430 | 0.0431 | 0.0428 | 0.0430 | 0.0430 | - |
19 Mar 2024 | 0.0431 | 0.0432 | 0.0429 | 0.0431 | 0.0431 | - |
18 Mar 2024 | 0.0433 | 0.0434 | 0.0432 | 0.0433 | 0.0433 | - |
15 Mar 2024 | 0.0432 | 0.0434 | 0.0432 | 0.0432 | 0.0432 | - |
14 Mar 2024 | 0.0434 | 0.0436 | 0.0432 | 0.0434 | 0.0434 | - |
13 Mar 2024 | 0.0432 | 0.0434 | 0.0432 | 0.0432 | 0.0432 | - |
12 Mar 2024 | 0.0432 | 0.0433 | 0.0431 | 0.0432 | 0.0432 | - |
11 Mar 2024 | 0.0433 | 0.0434 | 0.0431 | 0.0433 | 0.0433 | - |
08 Mar 2024 | 0.0432 | 0.0434 | 0.0431 | 0.0432 | 0.0432 | - |
07 Mar 2024 | 0.0430 | 0.0432 | 0.0429 | 0.0430 | 0.0430 | - |
06 Mar 2024 | 0.0429 | 0.0431 | 0.0428 | 0.0429 | 0.0429 | - |
05 Mar 2024 | 0.0428 | 0.0430 | 0.0427 | 0.0428 | 0.0428 | - |
04 Mar 2024 | 0.0428 | 0.0429 | 0.0428 | 0.0428 | 0.0428 | - |
01 Mar 2024 | 0.0427 | 0.0428 | 0.0426 | 0.0427 | 0.0427 | - |
29 Feb 2024 | 0.0429 | 0.0429 | 0.0427 | 0.0429 | 0.0429 | - |
28 Feb 2024 | 0.0428 | 0.0429 | 0.0426 | 0.0428 | 0.0428 | - |
27 Feb 2024 | 0.0428 | 0.0430 | 0.0427 | 0.0428 | 0.0428 | - |
26 Feb 2024 | 0.0427 | 0.0429 | 0.0427 | 0.0427 | 0.0427 | - |
23 Feb 2024 | 0.0427 | 0.0428 | 0.0426 | 0.0427 | 0.0427 | - |
22 Feb 2024 | 0.0428 | 0.0431 | 0.0427 | 0.0428 | 0.0428 | - |
21 Feb 2024 | 0.0426 | 0.0428 | 0.0425 | 0.0426 | 0.0426 | - |
20 Feb 2024 | 0.0423 | 0.0427 | 0.0423 | 0.0423 | 0.0423 | - |
19 Feb 2024 | 0.0424 | 0.0424 | 0.0422 | 0.0424 | 0.0424 | - |
16 Feb 2024 | 0.0425 | 0.0425 | 0.0422 | 0.0425 | 0.0425 | - |
15 Feb 2024 | 0.0423 | 0.0425 | 0.0421 | 0.0423 | 0.0423 | - |
14 Feb 2024 | 0.0423 | 0.0423 | 0.0421 | 0.0423 | 0.0423 | - |
13 Feb 2024 | 0.0427 | 0.0428 | 0.0422 | 0.0427 | 0.0427 | - |
12 Feb 2024 | 0.0428 | 0.0429 | 0.0426 | 0.0428 | 0.0428 | - |
09 Feb 2024 | 0.0427 | 0.0429 | 0.0427 | 0.0427 | 0.0427 | - |
08 Feb 2024 | 0.0432 | 0.0433 | 0.0427 | 0.0432 | 0.0432 | - |
07 Feb 2024 | 0.0432 | 0.0433 | 0.0431 | 0.0432 | 0.0432 | - |
06 Feb 2024 | 0.0431 | 0.0432 | 0.0430 | 0.0431 | 0.0431 | - |
05 Feb 2024 | 0.0432 | 0.0433 | 0.0429 | 0.0432 | 0.0432 | - |
02 Feb 2024 | 0.0438 | 0.0438 | 0.0432 | 0.0438 | 0.0438 | - |
01 Feb 2024 | 0.0436 | 0.0438 | 0.0433 | 0.0436 | 0.0436 | - |
31 Jan 2024 | 0.0438 | 0.0438 | 0.0436 | 0.0438 | 0.0438 | - |
30 Jan 2024 | 0.0437 | 0.0438 | 0.0435 | 0.0437 | 0.0437 | - |
29 Jan 2024 | 0.0438 | 0.0439 | 0.0435 | 0.0438 | 0.0438 | - |
26 Jan 2024 | 0.0439 | 0.0440 | 0.0437 | 0.0439 | 0.0439 | - |
25 Jan 2024 | 0.0439 | 0.0441 | 0.0438 | 0.0439 | 0.0439 | - |
24 Jan 2024 | 0.0437 | 0.0441 | 0.0436 | 0.0437 | 0.0437 | - |
23 Jan 2024 | 0.0439 | 0.0441 | 0.0436 | 0.0439 | 0.0439 | - |
22 Jan 2024 | 0.0440 | 0.0441 | 0.0439 | 0.0440 | 0.0440 | - |
19 Jan 2024 | 0.0439 | 0.0440 | 0.0438 | 0.0439 | 0.0439 | - |
18 Jan 2024 | 0.0440 | 0.0441 | 0.0438 | 0.0440 | 0.0440 | - |
17 Jan 2024 | 0.0440 | 0.0441 | 0.0438 | 0.0440 | 0.0440 | - |
16 Jan 2024 | 0.0444 | 0.0444 | 0.0440 | 0.0444 | 0.0444 | - |
15 Jan 2024 | 0.0444 | 0.0445 | 0.0443 | 0.0444 | 0.0444 | - |
12 Jan 2024 | 0.0445 | 0.0446 | 0.0443 | 0.0445 | 0.0445 | - |
11 Jan 2024 | 0.0447 | 0.0448 | 0.0443 | 0.0447 | 0.0447 | - |
10 Jan 2024 | 0.0445 | 0.0447 | 0.0444 | 0.0445 | 0.0445 | - |
09 Jan 2024 | 0.0447 | 0.0448 | 0.0444 | 0.0447 | 0.0447 | - |
08 Jan 2024 | 0.0446 | 0.0449 | 0.0444 | 0.0446 | 0.0446 | - |
05 Jan 2024 | 0.0444 | 0.0449 | 0.0442 | 0.0444 | 0.0444 | - |
04 Jan 2024 | 0.0443 | 0.0445 | 0.0443 | 0.0443 | 0.0443 | - |
03 Jan 2024 | 0.0444 | 0.0445 | 0.0442 | 0.0444 | 0.0444 | - |
02 Jan 2024 | 0.0447 | 0.0448 | 0.0444 | 0.0447 | 0.0447 | - |
01 Jan 2024 | 0.0448 | 0.0448 | 0.0448 | 0.0448 | 0.0448 | - |
29 Dec 2023 | 0.0449 | 0.0449 | 0.0447 | 0.0449 | 0.0449 | - |
28 Dec 2023 | 0.0450 | 0.0452 | 0.0448 | 0.0450 | 0.0450 | - |
27 Dec 2023 | 0.0451 | 0.0451 | 0.0448 | 0.0451 | 0.0451 | - |
26 Dec 2023 | 0.0450 | 0.0451 | 0.0448 | 0.0450 | 0.0450 | - |
25 Dec 2023 | 0.0449 | 0.0453 | 0.0448 | 0.0449 | 0.0449 | - |
22 Dec 2023 | 0.0448 | 0.0450 | 0.0447 | 0.0448 | 0.0448 | - |
21 Dec 2023 | 0.0447 | 0.0450 | 0.0446 | 0.0447 | 0.0447 | - |
20 Dec 2023 | 0.0448 | 0.0449 | 0.0446 | 0.0448 | 0.0448 | - |
19 Dec 2023 | 0.0446 | 0.0448 | 0.0445 | 0.0446 | 0.0446 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |