Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 0.4430 | 0.4430 | 0.4360 | 0.4360 | 0.4360 | 109 |
08 May 2024 | 0.4430 | 0.4455 | 0.4355 | 0.4360 | 0.4360 | - |
07 May 2024 | 0.4475 | 0.4505 | 0.4470 | 0.4500 | 0.4500 | - |
06 May 2024 | 0.4440 | 0.4440 | 0.4435 | 0.4435 | 0.4435 | - |
03 May 2024 | 0.4410 | 0.4475 | 0.4410 | 0.4470 | 0.4470 | - |
02 May 2024 | 0.4290 | 0.4300 | 0.4290 | 0.4300 | 0.4300 | - |
30 Apr 2024 | 0.4440 | 0.4440 | 0.4315 | 0.4315 | 0.4315 | - |
29 Apr 2024 | 0.4300 | 0.4360 | 0.4300 | 0.4360 | 0.4360 | - |
26 Apr 2024 | 0.4260 | 0.4260 | 0.4220 | 0.4220 | 0.4220 | - |
25 Apr 2024 | 0.4320 | 0.4330 | 0.4300 | 0.4325 | 0.4325 | - |
24 Apr 2024 | 0.4310 | 0.4310 | 0.4295 | 0.4295 | 0.4295 | - |
23 Apr 2024 | 0.4350 | 0.4350 | 0.4330 | 0.4335 | 0.4335 | - |
22 Apr 2024 | 0.4220 | 0.4225 | 0.4220 | 0.4220 | 0.4220 | - |
19 Apr 2024 | 0.4305 | 0.4325 | 0.4305 | 0.4320 | 0.4320 | - |
18 Apr 2024 | 0.4515 | 0.4680 | 0.4515 | 0.4680 | 0.4680 | - |
17 Apr 2024 | 0.4510 | 0.4620 | 0.4505 | 0.4620 | 0.4620 | - |
16 Apr 2024 | 0.4540 | 0.4540 | 0.4450 | 0.4460 | 0.4460 | - |
15 Apr 2024 | 0.4830 | 0.4865 | 0.4830 | 0.4830 | 0.4830 | - |
12 Apr 2024 | 0.4520 | 0.4615 | 0.4520 | 0.4520 | 0.4520 | - |
11 Apr 2024 | 0.4670 | 0.4840 | 0.4635 | 0.4640 | 0.4640 | - |
10 Apr 2024 | 0.4510 | 0.4660 | 0.4465 | 0.4465 | 0.4465 | - |
09 Apr 2024 | 0.4460 | 0.4585 | 0.4410 | 0.4410 | 0.4410 | - |
08 Apr 2024 | 0.4240 | 0.4370 | 0.4240 | 0.4275 | 0.4275 | - |
05 Apr 2024 | 0.4420 | 0.4470 | 0.4420 | 0.4470 | 0.4470 | - |
04 Apr 2024 | 0.4410 | 0.4530 | 0.4405 | 0.4405 | 0.4405 | - |
03 Apr 2024 | 0.4300 | 0.4330 | 0.4300 | 0.4330 | 0.4330 | - |
02 Apr 2024 | 0.4580 | 0.4580 | 0.4580 | 0.4580 | 0.4580 | - |
28 Mar 2024 | 0.4385 | 0.4385 | 0.4380 | 0.4385 | 0.4385 | - |
27 Mar 2024 | 0.4310 | 0.4360 | 0.4310 | 0.4310 | 0.4310 | - |
26 Mar 2024 | 0.4445 | 0.4450 | 0.4445 | 0.4450 | 0.4450 | - |
25 Mar 2024 | 0.4595 | 0.4655 | 0.4595 | 0.4600 | 0.4600 | - |
22 Mar 2024 | 0.4860 | 0.4860 | 0.4810 | 0.4810 | 0.4810 | - |
21 Mar 2024 | 0.4925 | 0.4925 | 0.4880 | 0.4880 | 0.4880 | - |
20 Mar 2024 | 0.4790 | 0.4900 | 0.4790 | 0.4900 | 0.4900 | - |
19 Mar 2024 | 0.4815 | 0.4875 | 0.4815 | 0.4820 | 0.4820 | - |
18 Mar 2024 | 0.5140 | 0.5200 | 0.5140 | 0.5180 | 0.5180 | - |
15 Mar 2024 | 0.5110 | 0.5310 | 0.5110 | 0.5310 | 0.5310 | - |
14 Mar 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
13 Mar 2024 | 0.5310 | 0.5310 | 0.5290 | 0.5310 | 0.5310 | - |
12 Mar 2024 | 0.5300 | 0.5330 | 0.5300 | 0.5330 | 0.5330 | - |
11 Mar 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
08 Mar 2024 | 0.5370 | 0.5370 | 0.5370 | 0.5370 | 0.5370 | - |
07 Mar 2024 | 0.5470 | 0.5470 | 0.5470 | 0.5470 | 0.5470 | - |
06 Mar 2024 | 0.5310 | 0.5310 | 0.5080 | 0.5110 | 0.5110 | - |
05 Mar 2024 | 0.5050 | 0.5050 | 0.5000 | 0.5000 | 0.5000 | - |
04 Mar 2024 | 0.5010 | 0.5010 | 0.4840 | 0.4840 | 0.4840 | - |
01 Mar 2024 | 0.5320 | 0.5320 | 0.5310 | 0.5320 | 0.5320 | - |
29 Feb 2024 | 0.5340 | 0.5420 | 0.5340 | 0.5420 | 0.5420 | - |
28 Feb 2024 | 0.5450 | 0.5520 | 0.5440 | 0.5520 | 0.5520 | - |
27 Feb 2024 | 0.5270 | 0.5390 | 0.5230 | 0.5390 | 0.5390 | - |
26 Feb 2024 | 0.5700 | 0.5760 | 0.5700 | 0.5750 | 0.5750 | - |
23 Feb 2024 | 0.5100 | 0.5100 | 0.4945 | 0.5040 | 0.5040 | - |
22 Feb 2024 | 0.4980 | 0.5110 | 0.4980 | 0.5110 | 0.5110 | - |
21 Feb 2024 | 0.4465 | 0.4550 | 0.4465 | 0.4550 | 0.4550 | - |
20 Feb 2024 | 0.4410 | 0.4415 | 0.4410 | 0.4410 | 0.4410 | - |
19 Feb 2024 | 0.4580 | 0.4640 | 0.4580 | 0.4585 | 0.4585 | - |
16 Feb 2024 | 0.4360 | 0.4400 | 0.4360 | 0.4395 | 0.4395 | - |
15 Feb 2024 | 0.3990 | 0.3990 | 0.3980 | 0.3980 | 0.3980 | - |
14 Feb 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
13 Feb 2024 | 0.3590 | 0.3590 | 0.3590 | 0.3590 | 0.3590 | - |
12 Feb 2024 | 0.3780 | 0.3830 | 0.3780 | 0.3830 | 0.3830 | - |
09 Feb 2024 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | - |
08 Feb 2024 | 0.3930 | 0.3940 | 0.3915 | 0.3940 | 0.3940 | - |
07 Feb 2024 | 0.3570 | 0.3650 | 0.3570 | 0.3650 | 0.3650 | - |
06 Feb 2024 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | - |
05 Feb 2024 | 0.3610 | 0.3680 | 0.3610 | 0.3660 | 0.3660 | - |
02 Feb 2024 | 0.3695 | 0.3780 | 0.3695 | 0.3735 | 0.3735 | - |
01 Feb 2024 | 0.3455 | 0.3560 | 0.3450 | 0.3510 | 0.3510 | - |
31 Jan 2024 | 0.3650 | 0.3760 | 0.3620 | 0.3760 | 0.3760 | - |
30 Jan 2024 | 0.3730 | 0.3730 | 0.3730 | 0.3730 | 0.3730 | - |
29 Jan 2024 | 0.3810 | 0.3990 | 0.3810 | 0.3975 | 0.3975 | - |
26 Jan 2024 | 0.3520 | 0.3560 | 0.3515 | 0.3560 | 0.3560 | - |
25 Jan 2024 | 0.3420 | 0.3580 | 0.3415 | 0.3580 | 0.3580 | - |
24 Jan 2024 | 0.3550 | 0.3600 | 0.3535 | 0.3600 | 0.3600 | - |
23 Jan 2024 | 0.3560 | 0.3570 | 0.3550 | 0.3570 | 0.3570 | - |
22 Jan 2024 | 0.3415 | 0.3415 | 0.3405 | 0.3405 | 0.3405 | - |
19 Jan 2024 | 0.3685 | 0.3690 | 0.3685 | 0.3685 | 0.3685 | - |
18 Jan 2024 | 0.3685 | 0.3700 | 0.3685 | 0.3700 | 0.3700 | - |
17 Jan 2024 | 0.3725 | 0.3725 | 0.3720 | 0.3720 | 0.3720 | - |
16 Jan 2024 | 0.4000 | 0.4095 | 0.3785 | 0.3785 | 0.3785 | - |
15 Jan 2024 | 0.4080 | 0.4150 | 0.4070 | 0.4150 | 0.4150 | - |
12 Jan 2024 | 0.4245 | 0.4250 | 0.4245 | 0.4245 | 0.4245 | - |
11 Jan 2024 | 0.4250 | 0.4255 | 0.4245 | 0.4255 | 0.4255 | - |
10 Jan 2024 | 0.4445 | 0.4445 | 0.4410 | 0.4410 | 0.4410 | - |
09 Jan 2024 | 0.4455 | 0.4455 | 0.4445 | 0.4455 | 0.4455 | - |
08 Jan 2024 | 0.4355 | 0.4440 | 0.4350 | 0.4430 | 0.4430 | - |
05 Jan 2024 | 0.4455 | 0.4535 | 0.4455 | 0.4535 | 0.4535 | - |
04 Jan 2024 | 0.4725 | 0.4735 | 0.4700 | 0.4735 | 0.4735 | - |
03 Jan 2024 | 0.4740 | 0.4745 | 0.4725 | 0.4725 | 0.4725 | - |
02 Jan 2024 | 0.4995 | 0.5000 | 0.4985 | 0.4985 | 0.4985 | - |
29 Dec 2023 | 0.4850 | 0.4850 | 0.4830 | 0.4830 | 0.4830 | - |
28 Dec 2023 | 0.5020 | 0.5030 | 0.4995 | 0.5030 | 0.5030 | - |
27 Dec 2023 | 0.4995 | 0.4995 | 0.4915 | 0.4915 | 0.4915 | - |
22 Dec 2023 | 0.4830 | 0.4830 | 0.4790 | 0.4795 | 0.4795 | - |
21 Dec 2023 | 0.4875 | 0.4885 | 0.4785 | 0.4785 | 0.4785 | - |
20 Dec 2023 | 0.4990 | 0.4990 | 0.4920 | 0.4955 | 0.4955 | - |
19 Dec 2023 | 0.4900 | 0.4920 | 0.4900 | 0.4900 | 0.4900 | - |
18 Dec 2023 | 0.5090 | 0.5090 | 0.4790 | 0.4790 | 0.4790 | - |
15 Dec 2023 | 0.4775 | 0.4875 | 0.4740 | 0.4805 | 0.4805 | - |
14 Dec 2023 | 0.4800 | 0.4825 | 0.4735 | 0.4735 | 0.4735 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |