Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 0.2980 | 0.3040 | 0.2980 | 0.3040 | 0.3040 | - |
07 May 2024 | 0.2960 | 0.2960 | 0.2940 | 0.2960 | 0.2960 | - |
06 May 2024 | 0.2960 | 0.2960 | 0.2960 | 0.2960 | 0.2960 | - |
03 May 2024 | 0.2940 | 0.2980 | 0.2940 | 0.2980 | 0.2980 | - |
02 May 2024 | 0.2940 | 0.2980 | 0.2940 | 0.2980 | 0.2980 | - |
30 Apr 2024 | 0.2980 | 0.2980 | 0.2940 | 0.2960 | 0.2960 | - |
29 Apr 2024 | 0.3020 | 0.3020 | 0.3000 | 0.3000 | 0.3000 | - |
26 Apr 2024 | 0.3040 | 0.3040 | 0.3000 | 0.3000 | 0.3000 | - |
25 Apr 2024 | 0.3100 | 0.3120 | 0.3040 | 0.3040 | 0.3040 | - |
24 Apr 2024 | 0.3100 | 0.3120 | 0.3100 | 0.3100 | 0.3100 | - |
23 Apr 2024 | 0.3060 | 0.3140 | 0.3060 | 0.3100 | 0.3100 | - |
22 Apr 2024 | 0.2960 | 0.3000 | 0.2960 | 0.3000 | 0.3000 | - |
19 Apr 2024 | 0.3060 | 0.3060 | 0.3020 | 0.3020 | 0.3020 | - |
18 Apr 2024 | 0.3060 | 0.3060 | 0.3060 | 0.3060 | 0.3060 | - |
17 Apr 2024 | 0.3120 | 0.3120 | 0.3060 | 0.3060 | 0.3060 | - |
16 Apr 2024 | 0.3120 | 0.3140 | 0.3120 | 0.3120 | 0.3120 | - |
15 Apr 2024 | 0.3140 | 0.3180 | 0.3140 | 0.3180 | 0.3180 | - |
12 Apr 2024 | 0.3240 | 0.3260 | 0.3180 | 0.3180 | 0.3180 | - |
11 Apr 2024 | 0.3200 | 0.3220 | 0.3120 | 0.3120 | 0.3120 | 1,050 |
10 Apr 2024 | 0.3220 | 0.3220 | 0.3220 | 0.3220 | 0.3220 | - |
09 Apr 2024 | 0.3160 | 0.3280 | 0.3160 | 0.3280 | 0.3280 | - |
08 Apr 2024 | 0.3280 | 0.3280 | 0.3140 | 0.3140 | 0.3140 | - |
05 Apr 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
04 Apr 2024 | 0.3160 | 0.3160 | 0.3160 | 0.3160 | 0.3160 | - |
03 Apr 2024 | 0.3120 | 0.3120 | 0.3100 | 0.3100 | 0.3100 | - |
02 Apr 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
28 Mar 2024 | 0.3365 | 0.3365 | 0.3315 | 0.3345 | 0.3345 | 1,111 |
27 Mar 2024 | 0.3305 | 0.3315 | 0.3285 | 0.3310 | 0.3310 | - |
26 Mar 2024 | 0.3320 | 0.3370 | 0.3320 | 0.3370 | 0.3370 | - |
25 Mar 2024 | 0.3345 | 0.3345 | 0.3335 | 0.3345 | 0.3345 | - |
22 Mar 2024 | 0.3350 | 0.3350 | 0.3225 | 0.3350 | 0.3350 | - |
21 Mar 2024 | 0.3375 | 0.3380 | 0.3350 | 0.3370 | 0.3370 | - |
20 Mar 2024 | 0.3305 | 0.3355 | 0.3260 | 0.3355 | 0.3355 | - |
19 Mar 2024 | 0.3290 | 0.3295 | 0.3270 | 0.3295 | 0.3295 | - |
18 Mar 2024 | 0.3280 | 0.3320 | 0.3275 | 0.3290 | 0.3290 | - |
15 Mar 2024 | 0.3245 | 0.3280 | 0.3245 | 0.3280 | 0.3280 | - |
14 Mar 2024 | 0.3220 | 0.3245 | 0.3220 | 0.3245 | 0.3245 | - |
13 Mar 2024 | 0.3385 | 0.3385 | 0.3340 | 0.3340 | 0.3340 | - |
12 Mar 2024 | 0.3385 | 0.3390 | 0.3380 | 0.3380 | 0.3380 | - |
11 Mar 2024 | 0.3420 | 0.3420 | 0.3370 | 0.3395 | 0.3395 | - |
08 Mar 2024 | 0.3370 | 0.3420 | 0.3370 | 0.3420 | 0.3420 | - |
07 Mar 2024 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | - |
06 Mar 2024 | 0.3350 | 0.3460 | 0.3305 | 0.3460 | 0.3460 | - |
05 Mar 2024 | 0.3435 | 0.3435 | 0.3145 | 0.3275 | 0.3275 | - |
04 Mar 2024 | 0.3500 | 0.3500 | 0.3405 | 0.3430 | 0.3430 | - |
01 Mar 2024 | 0.3585 | 0.3585 | 0.3420 | 0.3505 | 0.3505 | - |
29 Feb 2024 | 0.3515 | 0.3590 | 0.3460 | 0.3585 | 0.3585 | - |
28 Feb 2024 | 0.3610 | 0.3610 | 0.3410 | 0.3460 | 0.3460 | - |
27 Feb 2024 | 0.3585 | 0.3615 | 0.3565 | 0.3610 | 0.3610 | - |
26 Feb 2024 | 0.3560 | 0.3590 | 0.3520 | 0.3575 | 0.3575 | - |
23 Feb 2024 | 0.3650 | 0.3655 | 0.3550 | 0.3575 | 0.3575 | - |
22 Feb 2024 | 0.3560 | 0.3720 | 0.3425 | 0.3720 | 0.3720 | - |
21 Feb 2024 | 0.3715 | 0.3900 | 0.3565 | 0.3585 | 0.3585 | 5,776 |
20 Feb 2024 | 0.3700 | 0.3720 | 0.3635 | 0.3720 | 0.3720 | - |
19 Feb 2024 | 0.3650 | 0.3695 | 0.3570 | 0.3690 | 0.3690 | - |
16 Feb 2024 | 0.3570 | 0.3705 | 0.3555 | 0.3705 | 0.3705 | - |
15 Feb 2024 | 0.3420 | 0.3550 | 0.3420 | 0.3550 | 0.3550 | - |
14 Feb 2024 | 0.3405 | 0.3405 | 0.3395 | 0.3395 | 0.3395 | - |
13 Feb 2024 | 0.3500 | 0.3500 | 0.3415 | 0.3415 | 0.3415 | - |
12 Feb 2024 | 0.3550 | 0.3550 | 0.3490 | 0.3490 | 0.3490 | - |
09 Feb 2024 | 0.3610 | 0.3610 | 0.3490 | 0.3565 | 0.3565 | - |
08 Feb 2024 | 0.3610 | 0.3610 | 0.3575 | 0.3585 | 0.3585 | - |
07 Feb 2024 | 0.3650 | 0.3700 | 0.3515 | 0.3670 | 0.3670 | - |
06 Feb 2024 | 0.3660 | 0.3665 | 0.3570 | 0.3665 | 0.3665 | - |
05 Feb 2024 | 0.3715 | 0.3715 | 0.3655 | 0.3695 | 0.3695 | - |
02 Feb 2024 | 0.3650 | 0.3715 | 0.3590 | 0.3705 | 0.3705 | - |
01 Feb 2024 | 0.3795 | 0.3795 | 0.3715 | 0.3715 | 0.3715 | - |
31 Jan 2024 | 0.3810 | 0.3840 | 0.3655 | 0.3840 | 0.3840 | - |
30 Jan 2024 | 0.3770 | 0.3830 | 0.3705 | 0.3790 | 0.3790 | - |
29 Jan 2024 | 0.3695 | 0.3800 | 0.3475 | 0.3785 | 0.3785 | - |
26 Jan 2024 | 0.3655 | 0.3715 | 0.3655 | 0.3715 | 0.3715 | - |
25 Jan 2024 | 0.3620 | 0.3620 | 0.3530 | 0.3575 | 0.3575 | - |
24 Jan 2024 | 0.3650 | 0.3650 | 0.3495 | 0.3650 | 0.3650 | - |
23 Jan 2024 | 0.3575 | 0.3720 | 0.3575 | 0.3720 | 0.3720 | - |
22 Jan 2024 | 0.3500 | 0.3610 | 0.3500 | 0.3585 | 0.3585 | - |
19 Jan 2024 | 0.3515 | 0.3515 | 0.3515 | 0.3515 | 0.3515 | - |
18 Jan 2024 | 0.3480 | 0.3550 | 0.3420 | 0.3550 | 0.3550 | - |
17 Jan 2024 | 0.3545 | 0.3560 | 0.3415 | 0.3505 | 0.3505 | - |
16 Jan 2024 | 0.3605 | 0.3610 | 0.3575 | 0.3580 | 0.3580 | - |
15 Jan 2024 | 0.3605 | 0.3605 | 0.3595 | 0.3595 | 0.3595 | - |
12 Jan 2024 | 0.3565 | 0.3635 | 0.3550 | 0.3590 | 0.3590 | - |
11 Jan 2024 | 0.3635 | 0.3650 | 0.3625 | 0.3640 | 0.3640 | - |
10 Jan 2024 | 0.3650 | 0.3655 | 0.3555 | 0.3555 | 0.3555 | - |
09 Jan 2024 | 0.3665 | 0.3720 | 0.3665 | 0.3665 | 0.3665 | - |
08 Jan 2024 | 0.3550 | 0.3630 | 0.3535 | 0.3580 | 0.3580 | - |
05 Jan 2024 | 0.3570 | 0.3570 | 0.3570 | 0.3570 | 0.3570 | - |
04 Jan 2024 | 0.3585 | 0.3585 | 0.3585 | 0.3585 | 0.3585 | - |
03 Jan 2024 | 0.3640 | 0.3640 | 0.3595 | 0.3595 | 0.3595 | - |
02 Jan 2024 | 0.3735 | 0.3735 | 0.3635 | 0.3635 | 0.3635 | - |
29 Dec 2023 | 0.3755 | 0.3755 | 0.3755 | 0.3755 | 0.3755 | - |
28 Dec 2023 | 0.3795 | 0.3795 | 0.3795 | 0.3795 | 0.3795 | - |
27 Dec 2023 | 0.3730 | 0.3730 | 0.3730 | 0.3730 | 0.3730 | - |
22 Dec 2023 | 0.3755 | 0.3900 | 0.3755 | 0.3900 | 0.3900 | 2,000 |
21 Dec 2023 | 0.3795 | 0.3795 | 0.3795 | 0.3795 | 0.3795 | - |
20 Dec 2023 | 0.3710 | 0.3710 | 0.3710 | 0.3710 | 0.3710 | - |
19 Dec 2023 | 0.3760 | 0.3760 | 0.3725 | 0.3735 | 0.3735 | 3,000 |
18 Dec 2023 | 0.3690 | 0.3740 | 0.3610 | 0.3690 | 0.3690 | - |
15 Dec 2023 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | - |
14 Dec 2023 | 0.3395 | 0.3455 | 0.3355 | 0.3435 | 0.3435 | - |
13 Dec 2023 | 0.3365 | 0.3415 | 0.3365 | 0.3415 | 0.3415 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |