Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 0.4138 | 0.4138 | 0.4138 | 0.4138 | 0.4138 | 10,632 |
20 May 2024 | 0.4208 | 0.4208 | 0.4208 | 0.4208 | 0.4208 | - |
17 May 2024 | 0.4566 | 0.4566 | 0.4566 | 0.4566 | 0.4566 | - |
16 May 2024 | 0.4406 | 0.4406 | 0.4406 | 0.4406 | 0.4406 | - |
15 May 2024 | 0.4266 | 0.4266 | 0.4266 | 0.4266 | 0.4266 | - |
14 May 2024 | 0.4196 | 0.4196 | 0.4196 | 0.4196 | 0.4196 | - |
13 May 2024 | 0.4124 | 0.4124 | 0.4124 | 0.4124 | 0.4124 | - |
10 May 2024 | 0.3948 | 0.3948 | 0.3948 | 0.3948 | 0.3948 | - |
09 May 2024 | 0.3898 | 0.3898 | 0.3898 | 0.3898 | 0.3898 | - |
08 May 2024 | 0.3764 | 0.3764 | 0.3764 | 0.3764 | 0.3764 | - |
07 May 2024 | 0.3586 | 0.3586 | 0.3586 | 0.3586 | 0.3586 | - |
06 May 2024 | 0.3510 | 0.3510 | 0.3510 | 0.3510 | 0.3510 | - |
03 May 2024 | 0.3412 | 0.3412 | 0.3412 | 0.3412 | 0.3412 | - |
02 May 2024 | 0.3268 | 0.3268 | 0.3268 | 0.3268 | 0.3268 | - |
30 Apr 2024 | 0.3314 | 0.3314 | 0.3314 | 0.3314 | 0.3314 | - |
29 Apr 2024 | 0.3190 | 0.3190 | 0.3190 | 0.3190 | 0.3190 | - |
26 Apr 2024 | 0.3066 | 0.3066 | 0.3066 | 0.3066 | 0.3066 | - |
25 Apr 2024 | 0.3110 | 0.3110 | 0.3110 | 0.3110 | 0.3110 | - |
24 Apr 2024 | 0.3232 | 0.3232 | 0.3232 | 0.3232 | 0.3232 | - |
23 Apr 2024 | 0.3158 | 0.3158 | 0.3158 | 0.3158 | 0.3158 | - |
22 Apr 2024 | 0.3156 | 0.3156 | 0.3156 | 0.3156 | 0.3156 | - |
19 Apr 2024 | 0.3116 | 0.3116 | 0.3116 | 0.3116 | 0.3116 | - |
18 Apr 2024 | 0.3130 | 0.3130 | 0.3130 | 0.3130 | 0.3130 | - |
17 Apr 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
16 Apr 2024 | 0.3186 | 0.3300 | 0.3186 | 0.3300 | 0.3300 | 10,632 |
15 Apr 2024 | 0.3298 | 0.3298 | 0.3298 | 0.3298 | 0.3298 | - |
12 Apr 2024 | 0.3218 | 0.3218 | 0.3218 | 0.3218 | 0.3218 | - |
11 Apr 2024 | 0.3318 | 0.3318 | 0.3318 | 0.3318 | 0.3318 | - |
10 Apr 2024 | 0.3396 | 0.3396 | 0.3396 | 0.3396 | 0.3396 | - |
09 Apr 2024 | 0.3348 | 0.3348 | 0.3348 | 0.3348 | 0.3348 | - |
08 Apr 2024 | 0.3390 | 0.3390 | 0.3390 | 0.3390 | 0.3390 | - |
05 Apr 2024 | 0.3478 | 0.3632 | 0.3478 | 0.3632 | 0.3632 | 1,500 |
04 Apr 2024 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | - |
03 Apr 2024 | 0.3424 | 0.3424 | 0.3424 | 0.3424 | 0.3424 | - |
02 Apr 2024 | 0.3348 | 0.3348 | 0.3348 | 0.3348 | 0.3348 | - |
28 Mar 2024 | 0.3246 | 0.3246 | 0.3246 | 0.3246 | 0.3246 | - |
27 Mar 2024 | 0.3152 | 0.3152 | 0.3152 | 0.3152 | 0.3152 | - |
26 Mar 2024 | 0.3208 | 0.3208 | 0.3208 | 0.3208 | 0.3208 | - |
25 Mar 2024 | 0.3166 | 0.3166 | 0.3166 | 0.3166 | 0.3166 | - |
22 Mar 2024 | 0.3222 | 0.3222 | 0.3222 | 0.3222 | 0.3222 | - |
21 Mar 2024 | 0.3190 | 0.3190 | 0.3190 | 0.3190 | 0.3190 | - |
20 Mar 2024 | 0.3028 | 0.3028 | 0.3028 | 0.3028 | 0.3028 | - |
19 Mar 2024 | 0.3112 | 0.3250 | 0.3112 | 0.3250 | 0.3250 | 2,976 |
18 Mar 2024 | 0.3236 | 0.3236 | 0.3236 | 0.3236 | 0.3236 | - |
15 Mar 2024 | 0.3232 | 0.3232 | 0.3232 | 0.3232 | 0.3232 | - |
14 Mar 2024 | 0.3306 | 0.3306 | 0.3306 | 0.3306 | 0.3306 | - |
13 Mar 2024 | 0.3336 | 0.3336 | 0.3336 | 0.3336 | 0.3336 | - |
12 Mar 2024 | 0.3434 | 0.3434 | 0.3434 | 0.3434 | 0.3434 | - |
11 Mar 2024 | 0.3442 | 0.3442 | 0.3442 | 0.3442 | 0.3442 | - |
08 Mar 2024 | 0.3402 | 0.3402 | 0.3402 | 0.3402 | 0.3402 | - |
07 Mar 2024 | 0.3376 | 0.3376 | 0.3376 | 0.3376 | 0.3376 | - |
06 Mar 2024 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | - |
05 Mar 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 5 |
04 Mar 2024 | 0.3732 | 0.3732 | 0.3732 | 0.3732 | 0.3732 | - |
01 Mar 2024 | 0.3768 | 0.3768 | 0.3768 | 0.3768 | 0.3768 | - |
29 Feb 2024 | 0.3764 | 0.3764 | 0.3764 | 0.3764 | 0.3764 | - |
28 Feb 2024 | 0.3770 | 0.3770 | 0.3770 | 0.3770 | 0.3770 | - |
27 Feb 2024 | 0.3690 | 0.3690 | 0.3690 | 0.3690 | 0.3690 | - |
26 Feb 2024 | 0.3674 | 0.3674 | 0.3674 | 0.3674 | 0.3674 | - |
23 Feb 2024 | 0.3688 | 0.3688 | 0.3688 | 0.3688 | 0.3688 | - |
22 Feb 2024 | 0.3702 | 0.3702 | 0.3702 | 0.3702 | 0.3702 | - |
21 Feb 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
20 Feb 2024 | 0.3690 | 0.3690 | 0.3690 | 0.3690 | 0.3690 | - |
19 Feb 2024 | 0.3698 | 0.3698 | 0.3698 | 0.3698 | 0.3698 | - |
16 Feb 2024 | 0.3770 | 0.3770 | 0.3770 | 0.3770 | 0.3770 | - |
15 Feb 2024 | 0.3784 | 0.3784 | 0.3784 | 0.3784 | 0.3784 | - |
14 Feb 2024 | 0.3772 | 0.3772 | 0.3772 | 0.3772 | 0.3772 | - |
13 Feb 2024 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | - |
12 Feb 2024 | 0.3878 | 0.3878 | 0.3878 | 0.3878 | 0.3878 | - |
09 Feb 2024 | 0.3836 | 0.3836 | 0.3836 | 0.3836 | 0.3836 | - |
08 Feb 2024 | 0.3764 | 0.3764 | 0.3764 | 0.3764 | 0.3764 | - |
07 Feb 2024 | 0.3824 | 0.3824 | 0.3824 | 0.3824 | 0.3824 | - |
06 Feb 2024 | 0.3828 | 0.3828 | 0.3828 | 0.3828 | 0.3828 | - |
05 Feb 2024 | 0.3844 | 0.3844 | 0.3844 | 0.3844 | 0.3844 | - |
02 Feb 2024 | 0.3908 | 0.3908 | 0.3908 | 0.3908 | 0.3908 | - |
01 Feb 2024 | 0.3956 | 0.3956 | 0.3956 | 0.3956 | 0.3956 | - |
31 Jan 2024 | 0.3912 | 0.3912 | 0.3912 | 0.3912 | 0.3912 | - |
30 Jan 2024 | 0.3940 | 0.3940 | 0.3940 | 0.3940 | 0.3940 | - |
29 Jan 2024 | 0.3996 | 0.3996 | 0.3996 | 0.3996 | 0.3996 | - |
26 Jan 2024 | 0.3948 | 0.3948 | 0.3948 | 0.3948 | 0.3948 | - |
25 Jan 2024 | 0.4034 | 0.4034 | 0.4034 | 0.4034 | 0.4034 | - |
24 Jan 2024 | 0.3996 | 0.3996 | 0.3996 | 0.3996 | 0.3996 | - |
23 Jan 2024 | 0.3974 | 0.4034 | 0.3974 | 0.4034 | 0.4034 | 205 |
22 Jan 2024 | 0.3912 | 0.3912 | 0.3912 | 0.3912 | 0.3912 | - |
19 Jan 2024 | 0.4024 | 0.4024 | 0.4024 | 0.4024 | 0.4024 | - |
18 Jan 2024 | 0.3922 | 0.3922 | 0.3922 | 0.3922 | 0.3922 | - |
17 Jan 2024 | 0.4002 | 0.4002 | 0.4002 | 0.4002 | 0.4002 | - |
16 Jan 2024 | 0.3994 | 0.3994 | 0.3994 | 0.3994 | 0.3994 | - |
15 Jan 2024 | 0.4120 | 0.4120 | 0.4120 | 0.4120 | 0.4120 | - |
12 Jan 2024 | 0.4120 | 0.4120 | 0.4120 | 0.4120 | 0.4120 | - |
11 Jan 2024 | 0.4242 | 0.4242 | 0.4242 | 0.4242 | 0.4242 | - |
10 Jan 2024 | 0.4184 | 0.4184 | 0.4184 | 0.4184 | 0.4184 | - |
09 Jan 2024 | 0.4382 | 0.4382 | 0.4382 | 0.4382 | 0.4382 | - |
08 Jan 2024 | 0.4466 | 0.4466 | 0.4466 | 0.4466 | 0.4466 | - |
05 Jan 2024 | 0.4470 | 0.4470 | 0.4470 | 0.4470 | 0.4470 | - |
04 Jan 2024 | 0.4510 | 0.4510 | 0.4510 | 0.4510 | 0.4510 | - |
03 Jan 2024 | 0.4522 | 0.4686 | 0.4522 | 0.4686 | 0.4686 | 6,000 |
02 Jan 2024 | 0.4404 | 0.4404 | 0.4404 | 0.4404 | 0.4404 | - |
29 Dec 2023 | 0.4424 | 0.4424 | 0.4424 | 0.4424 | 0.4424 | - |
28 Dec 2023 | 0.4506 | 0.4506 | 0.4506 | 0.4506 | 0.4506 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |