Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 0.5195 | 0.5200 | 0.5120 | 0.5120 | 0.5120 | - |
09 May 2024 | 0.5120 | 0.5120 | 0.5090 | 0.5100 | 0.5100 | - |
08 May 2024 | 0.5190 | 0.5210 | 0.5170 | 0.5210 | 0.5210 | - |
07 May 2024 | 0.5230 | 0.5270 | 0.5220 | 0.5265 | 0.5265 | - |
06 May 2024 | 0.5085 | 0.5090 | 0.5085 | 0.5090 | 0.5090 | - |
03 May 2024 | 0.5170 | 0.5230 | 0.5170 | 0.5225 | 0.5225 | - |
02 May 2024 | 0.5130 | 0.5225 | 0.5125 | 0.5225 | 0.5225 | - |
30 Apr 2024 | 0.5255 | 0.5260 | 0.5255 | 0.5260 | 0.5260 | - |
29 Apr 2024 | 0.5395 | 0.5460 | 0.5395 | 0.5460 | 0.5460 | - |
26 Apr 2024 | 0.5095 | 0.5190 | 0.5095 | 0.5185 | 0.5185 | - |
25 Apr 2024 | 0.5235 | 0.5270 | 0.5235 | 0.5270 | 0.5270 | - |
24 Apr 2024 | 0.5280 | 0.5280 | 0.5235 | 0.5235 | 0.5235 | - |
23 Apr 2024 | 0.5245 | 0.5245 | 0.5245 | 0.5245 | 0.5245 | - |
22 Apr 2024 | 0.5245 | 0.5250 | 0.5245 | 0.5250 | 0.5250 | - |
19 Apr 2024 | 0.5310 | 0.5320 | 0.5310 | 0.5320 | 0.5320 | - |
18 Apr 2024 | 0.5645 | 0.5695 | 0.5640 | 0.5640 | 0.5640 | - |
17 Apr 2024 | 0.5865 | 0.5875 | 0.5865 | 0.5875 | 0.5875 | - |
16 Apr 2024 | 0.5885 | 0.5885 | 0.5805 | 0.5810 | 0.5810 | - |
15 Apr 2024 | 0.6400 | 0.6415 | 0.6355 | 0.6355 | 0.6355 | - |
12 Apr 2024 | 0.6865 | 0.6905 | 0.6500 | 0.6500 | 0.6500 | - |
11 Apr 2024 | 0.7045 | 0.7475 | 0.6995 | 0.7475 | 0.7475 | - |
10 Apr 2024 | 0.6695 | 0.6700 | 0.6450 | 0.6450 | 0.6450 | - |
09 Apr 2024 | 0.6065 | 0.6070 | 0.6065 | 0.6070 | 0.6070 | - |
08 Apr 2024 | 0.6100 | 0.6105 | 0.6100 | 0.6105 | 0.6105 | - |
05 Apr 2024 | 0.6215 | 0.6220 | 0.6215 | 0.6220 | 0.6220 | - |
04 Apr 2024 | 0.6235 | 0.6430 | 0.6230 | 0.6335 | 0.6335 | - |
03 Apr 2024 | 0.5450 | 0.5455 | 0.5415 | 0.5415 | 0.5415 | - |
02 Apr 2024 | 0.5610 | 0.5620 | 0.5605 | 0.5610 | 0.5610 | - |
28 Mar 2024 | 0.5174 | 0.5200 | 0.4900 | 0.5176 | 0.5176 | 350 |
27 Mar 2024 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | - |
26 Mar 2024 | 0.5052 | 0.5056 | 0.5052 | 0.5054 | 0.5054 | - |
25 Mar 2024 | 0.5338 | 0.5344 | 0.5124 | 0.5124 | 0.5124 | - |
22 Mar 2024 | 0.5324 | 0.5328 | 0.5178 | 0.5178 | 0.5178 | 1,500 |
21 Mar 2024 | 0.5580 | 0.5582 | 0.5572 | 0.5574 | 0.5574 | - |
20 Mar 2024 | 0.5452 | 0.5470 | 0.5292 | 0.5470 | 0.5470 | - |
19 Mar 2024 | 0.5426 | 0.5426 | 0.5200 | 0.5340 | 0.5340 | - |
18 Mar 2024 | 0.5906 | 0.5910 | 0.5750 | 0.5750 | 0.5750 | - |
15 Mar 2024 | 0.5938 | 0.5938 | 0.5932 | 0.5934 | 0.5934 | - |
14 Mar 2024 | 0.6242 | 0.6316 | 0.6242 | 0.6316 | 0.6316 | - |
13 Mar 2024 | 0.6358 | 0.6566 | 0.6358 | 0.6566 | 0.6566 | - |
12 Mar 2024 | 0.6010 | 0.6250 | 0.5976 | 0.6110 | 0.6110 | 500 |
11 Mar 2024 | 0.5512 | 0.5516 | 0.5286 | 0.5370 | 0.5370 | - |
08 Mar 2024 | 0.5774 | 0.5910 | 0.5748 | 0.5754 | 0.5754 | - |
07 Mar 2024 | 0.5694 | 0.5772 | 0.5694 | 0.5758 | 0.5758 | - |
06 Mar 2024 | 0.5626 | 0.5658 | 0.5622 | 0.5658 | 0.5658 | - |
05 Mar 2024 | 0.5640 | 0.5650 | 0.5640 | 0.5648 | 0.5648 | - |
04 Mar 2024 | 0.5780 | 0.6174 | 0.5780 | 0.6174 | 0.6174 | - |
01 Mar 2024 | 0.5700 | 0.5990 | 0.5700 | 0.5976 | 0.5976 | - |
29 Feb 2024 | 0.4995 | 0.5052 | 0.4969 | 0.5052 | 0.5052 | - |
28 Feb 2024 | 0.5074 | 0.5084 | 0.5074 | 0.5074 | 0.5074 | - |
27 Feb 2024 | 0.5024 | 0.5060 | 0.4994 | 0.5060 | 0.5060 | - |
26 Feb 2024 | 0.5278 | 0.5278 | 0.5274 | 0.5274 | 0.5274 | - |
23 Feb 2024 | 0.5112 | 0.5232 | 0.5084 | 0.5228 | 0.5228 | - |
22 Feb 2024 | 0.5096 | 0.5386 | 0.5096 | 0.5386 | 0.5386 | - |
21 Feb 2024 | 0.4816 | 0.4930 | 0.4768 | 0.4768 | 0.4768 | - |
20 Feb 2024 | 0.5084 | 0.5114 | 0.5006 | 0.5016 | 0.5016 | - |
19 Feb 2024 | 0.4900 | 0.5366 | 0.4900 | 0.5298 | 0.5298 | 1,000 |
16 Feb 2024 | 0.4900 | 0.5550 | 0.4900 | 0.5550 | 0.5550 | - |
15 Feb 2024 | 0.4290 | 0.4367 | 0.4288 | 0.4367 | 0.4367 | - |
14 Feb 2024 | 0.4306 | 0.4356 | 0.4306 | 0.4355 | 0.4355 | - |
13 Feb 2024 | 0.4311 | 0.4400 | 0.4311 | 0.4331 | 0.4331 | - |
12 Feb 2024 | 0.4124 | 0.4163 | 0.4124 | 0.4163 | 0.4163 | - |
09 Feb 2024 | 0.4202 | 0.4399 | 0.4202 | 0.4208 | 0.4208 | - |
08 Feb 2024 | 0.3725 | 0.3725 | 0.3721 | 0.3721 | 0.3721 | - |
07 Feb 2024 | 0.3457 | 0.3457 | 0.3454 | 0.3454 | 0.3454 | - |
06 Feb 2024 | 0.3484 | 0.3524 | 0.3482 | 0.3486 | 0.3486 | - |
05 Feb 2024 | 0.3385 | 0.3385 | 0.3274 | 0.3274 | 0.3274 | - |
02 Feb 2024 | 0.3338 | 0.3339 | 0.3330 | 0.3331 | 0.3331 | - |
01 Feb 2024 | 0.3350 | 0.3350 | 0.3343 | 0.3348 | 0.3348 | - |
31 Jan 2024 | 0.3466 | 0.3475 | 0.3445 | 0.3446 | 0.3446 | - |
30 Jan 2024 | 0.3501 | 0.3651 | 0.3501 | 0.3603 | 0.3603 | - |
29 Jan 2024 | 0.3641 | 0.3651 | 0.3641 | 0.3651 | 0.3651 | - |
26 Jan 2024 | 0.3358 | 0.3373 | 0.3354 | 0.3354 | 0.3354 | - |
25 Jan 2024 | 0.3347 | 0.3355 | 0.3347 | 0.3355 | 0.3355 | - |
24 Jan 2024 | 0.3403 | 0.3432 | 0.3403 | 0.3429 | 0.3429 | - |
23 Jan 2024 | 0.3305 | 0.3307 | 0.3305 | 0.3306 | 0.3306 | - |
22 Jan 2024 | 0.3301 | 0.3310 | 0.3301 | 0.3310 | 0.3310 | - |
19 Jan 2024 | 0.3696 | 0.3700 | 0.3689 | 0.3691 | 0.3691 | - |
18 Jan 2024 | 0.3683 | 0.3688 | 0.3683 | 0.3686 | 0.3686 | - |
17 Jan 2024 | 0.3885 | 0.3885 | 0.3879 | 0.3879 | 0.3879 | - |
16 Jan 2024 | 0.3911 | 0.3911 | 0.3900 | 0.3900 | 0.3900 | - |
15 Jan 2024 | 0.3975 | 0.3975 | 0.3956 | 0.3958 | 0.3958 | - |
12 Jan 2024 | 0.3945 | 0.4025 | 0.3945 | 0.4025 | 0.4025 | - |
11 Jan 2024 | 0.4020 | 0.4025 | 0.3944 | 0.3944 | 0.3944 | - |
10 Jan 2024 | 0.4022 | 0.4025 | 0.4019 | 0.4019 | 0.4019 | - |
09 Jan 2024 | 0.4025 | 0.4030 | 0.4008 | 0.4008 | 0.4008 | - |
08 Jan 2024 | 0.4052 | 0.4060 | 0.4052 | 0.4052 | 0.4052 | - |
05 Jan 2024 | 0.4176 | 0.4181 | 0.4112 | 0.4113 | 0.4113 | - |
04 Jan 2024 | 0.4371 | 0.4374 | 0.4265 | 0.4265 | 0.4265 | - |
03 Jan 2024 | 0.4432 | 0.4432 | 0.4411 | 0.4423 | 0.4423 | - |
02 Jan 2024 | 0.4510 | 0.4521 | 0.4501 | 0.4502 | 0.4502 | - |
29 Dec 2023 | 0.4411 | 0.4411 | 0.4392 | 0.4392 | 0.4392 | - |
28 Dec 2023 | 0.4187 | 0.4187 | 0.4013 | 0.4054 | 0.4054 | - |
27 Dec 2023 | 0.4100 | 0.4100 | 0.4091 | 0.4093 | 0.4093 | - |
22 Dec 2023 | 0.3949 | 0.3949 | 0.3906 | 0.3906 | 0.3906 | - |
21 Dec 2023 | 0.3938 | 0.3946 | 0.3938 | 0.3946 | 0.3946 | - |
20 Dec 2023 | 0.4275 | 0.4275 | 0.3965 | 0.3965 | 0.3965 | - |
19 Dec 2023 | 0.4033 | 0.4033 | 0.4009 | 0.4014 | 0.4014 | - |
18 Dec 2023 | 0.4072 | 0.4072 | 0.4010 | 0.4010 | 0.4010 | - |
15 Dec 2023 | 0.4077 | 0.4099 | 0.3964 | 0.3964 | 0.3964 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |