Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 0.4110 | 0.4115 | 0.4045 | 0.4115 | 0.4115 | - |
07 May 2024 | 0.4250 | 0.4250 | 0.4105 | 0.4120 | 0.4120 | - |
06 May 2024 | 0.4245 | 0.4260 | 0.4245 | 0.4250 | 0.4250 | - |
03 May 2024 | 0.4260 | 0.4325 | 0.4240 | 0.4240 | 0.4240 | - |
02 May 2024 | 0.4250 | 0.4340 | 0.4250 | 0.4255 | 0.4255 | - |
30 Apr 2024 | 0.4270 | 0.4345 | 0.4250 | 0.4255 | 0.4255 | - |
29 Apr 2024 | 0.4305 | 0.4330 | 0.4230 | 0.4270 | 0.4270 | - |
26 Apr 2024 | 0.4200 | 0.4335 | 0.4200 | 0.4305 | 0.4305 | - |
25 Apr 2024 | 0.4115 | 0.4200 | 0.4115 | 0.4200 | 0.4200 | - |
24 Apr 2024 | 0.4075 | 0.4120 | 0.4060 | 0.4115 | 0.4115 | - |
23 Apr 2024 | 0.4140 | 0.4185 | 0.4015 | 0.4075 | 0.4075 | - |
22 Apr 2024 | 0.4190 | 0.4210 | 0.4105 | 0.4135 | 0.4135 | - |
19 Apr 2024 | 0.4265 | 0.4265 | 0.4135 | 0.4205 | 0.4205 | - |
18 Apr 2024 | 0.4300 | 0.4310 | 0.4215 | 0.4255 | 0.4255 | - |
17 Apr 2024 | 0.4345 | 0.4365 | 0.4285 | 0.4295 | 0.4295 | - |
16 Apr 2024 | 0.4315 | 0.4365 | 0.4295 | 0.4340 | 0.4340 | - |
15 Apr 2024 | 0.4440 | 0.4440 | 0.4195 | 0.4310 | 0.4310 | - |
12 Apr 2024 | 0.4235 | 0.4510 | 0.4235 | 0.4445 | 0.4445 | - |
11 Apr 2024 | 0.4210 | 0.4240 | 0.4170 | 0.4225 | 0.4225 | - |
10 Apr 2024 | 0.4100 | 0.4210 | 0.4100 | 0.4210 | 0.4210 | - |
09 Apr 2024 | 0.4030 | 0.4135 | 0.4030 | 0.4095 | 0.4095 | - |
08 Apr 2024 | 0.4020 | 0.4030 | 0.3970 | 0.4025 | 0.4025 | - |
05 Apr 2024 | 0.4015 | 0.4045 | 0.3965 | 0.4015 | 0.4015 | - |
04 Apr 2024 | 0.3910 | 0.4005 | 0.3910 | 0.4005 | 0.4005 | - |
03 Apr 2024 | 0.3810 | 0.3915 | 0.3810 | 0.3915 | 0.3915 | - |
02 Apr 2024 | 0.3670 | 0.3820 | 0.3670 | 0.3815 | 0.3815 | - |
28 Mar 2024 | 0.3692 | 0.3732 | 0.3654 | 0.3672 | 0.3672 | 1,000 |
27 Mar 2024 | 0.3706 | 0.3706 | 0.3604 | 0.3688 | 0.3688 | - |
26 Mar 2024 | 0.3682 | 0.3732 | 0.3674 | 0.3712 | 0.3712 | - |
25 Mar 2024 | 0.3308 | 0.3682 | 0.3308 | 0.3682 | 0.3682 | - |
22 Mar 2024 | 0.3374 | 0.3374 | 0.3282 | 0.3304 | 0.3304 | - |
21 Mar 2024 | 0.3428 | 0.3436 | 0.3338 | 0.3374 | 0.3374 | - |
20 Mar 2024 | 0.3402 | 0.3438 | 0.3380 | 0.3428 | 0.3428 | - |
19 Mar 2024 | 0.3420 | 0.3482 | 0.3382 | 0.3406 | 0.3406 | - |
18 Mar 2024 | 0.3362 | 0.3450 | 0.3332 | 0.3420 | 0.3420 | 180 |
15 Mar 2024 | 0.3226 | 0.3362 | 0.3226 | 0.3362 | 0.3362 | - |
14 Mar 2024 | 0.3220 | 0.3284 | 0.3214 | 0.3224 | 0.3224 | - |
13 Mar 2024 | 0.3182 | 0.3264 | 0.3182 | 0.3224 | 0.3224 | - |
12 Mar 2024 | 0.3222 | 0.3252 | 0.3174 | 0.3180 | 0.3180 | - |
11 Mar 2024 | 0.3344 | 0.3344 | 0.3204 | 0.3222 | 0.3222 | - |
08 Mar 2024 | 0.3506 | 0.3506 | 0.3336 | 0.3350 | 0.3350 | - |
07 Mar 2024 | 0.3410 | 0.3504 | 0.3410 | 0.3498 | 0.3498 | - |
06 Mar 2024 | 0.3284 | 0.3482 | 0.3218 | 0.3416 | 0.3416 | - |
05 Mar 2024 | 0.3318 | 0.3328 | 0.3262 | 0.3284 | 0.3284 | - |
04 Mar 2024 | 0.3402 | 0.3430 | 0.3320 | 0.3320 | 0.3320 | - |
01 Mar 2024 | 0.3322 | 0.3412 | 0.3322 | 0.3404 | 0.3404 | - |
29 Feb 2024 | 0.3426 | 0.3426 | 0.3316 | 0.3322 | 0.3322 | - |
28 Feb 2024 | 0.3416 | 0.3464 | 0.3318 | 0.3424 | 0.3424 | - |
27 Feb 2024 | 0.3496 | 0.3496 | 0.3410 | 0.3414 | 0.3414 | - |
26 Feb 2024 | 0.3374 | 0.3500 | 0.3364 | 0.3496 | 0.3496 | - |
23 Feb 2024 | 0.3456 | 0.3456 | 0.3332 | 0.3378 | 0.3378 | - |
22 Feb 2024 | 0.3554 | 0.3554 | 0.3440 | 0.3454 | 0.3454 | - |
21 Feb 2024 | 0.3440 | 0.3568 | 0.3440 | 0.3554 | 0.3554 | - |
20 Feb 2024 | 0.3602 | 0.3602 | 0.3434 | 0.3434 | 0.3434 | - |
19 Feb 2024 | 0.3638 | 0.3688 | 0.3592 | 0.3602 | 0.3602 | - |
16 Feb 2024 | 0.3566 | 0.3642 | 0.3566 | 0.3642 | 0.3642 | - |
15 Feb 2024 | 0.3614 | 0.3618 | 0.3506 | 0.3570 | 0.3570 | - |
14 Feb 2024 | 0.3622 | 0.3636 | 0.3602 | 0.3614 | 0.3614 | - |
13 Feb 2024 | 0.3684 | 0.3734 | 0.3614 | 0.3636 | 0.3636 | - |
12 Feb 2024 | 0.3622 | 0.3694 | 0.3616 | 0.3682 | 0.3682 | - |
09 Feb 2024 | 0.3560 | 0.3682 | 0.3548 | 0.3614 | 0.3614 | - |
08 Feb 2024 | 0.3442 | 0.3574 | 0.3442 | 0.3558 | 0.3558 | - |
07 Feb 2024 | 0.3598 | 0.3598 | 0.3442 | 0.3444 | 0.3444 | - |
06 Feb 2024 | 0.3522 | 0.3660 | 0.3512 | 0.3598 | 0.3598 | - |
05 Feb 2024 | 0.3586 | 0.3606 | 0.3470 | 0.3504 | 0.3504 | - |
02 Feb 2024 | 0.3578 | 0.3638 | 0.3568 | 0.3588 | 0.3588 | - |
01 Feb 2024 | 0.3682 | 0.3682 | 0.3576 | 0.3578 | 0.3578 | - |
31 Jan 2024 | 0.3830 | 0.3830 | 0.3676 | 0.3678 | 0.3678 | - |
30 Jan 2024 | 0.3812 | 0.3860 | 0.3770 | 0.3824 | 0.3824 | - |
29 Jan 2024 | 0.3866 | 0.3894 | 0.3808 | 0.3808 | 0.3808 | - |
26 Jan 2024 | 0.3990 | 0.3990 | 0.3822 | 0.3862 | 0.3862 | - |
25 Jan 2024 | 0.3946 | 0.4218 | 0.3946 | 0.3986 | 0.3986 | - |
24 Jan 2024 | 0.3554 | 0.3952 | 0.3554 | 0.3942 | 0.3942 | - |
23 Jan 2024 | 0.3518 | 0.3602 | 0.3518 | 0.3552 | 0.3552 | - |
22 Jan 2024 | 0.3594 | 0.3594 | 0.3498 | 0.3518 | 0.3518 | - |
19 Jan 2024 | 0.3690 | 0.3690 | 0.3572 | 0.3592 | 0.3592 | - |
18 Jan 2024 | 0.3658 | 0.3704 | 0.3652 | 0.3692 | 0.3692 | - |
17 Jan 2024 | 0.3834 | 0.3834 | 0.3632 | 0.3664 | 0.3664 | - |
16 Jan 2024 | 0.3840 | 0.3862 | 0.3828 | 0.3836 | 0.3836 | - |
15 Jan 2024 | 0.3818 | 0.3856 | 0.3764 | 0.3842 | 0.3842 | - |
12 Jan 2024 | 0.3800 | 0.3944 | 0.3800 | 0.3820 | 0.3820 | - |
11 Jan 2024 | 0.3690 | 0.3860 | 0.3652 | 0.3778 | 0.3778 | - |
10 Jan 2024 | 0.3914 | 0.3914 | 0.3680 | 0.3684 | 0.3684 | - |
09 Jan 2024 | 0.4068 | 0.4068 | 0.3910 | 0.3910 | 0.3910 | - |
08 Jan 2024 | 0.4250 | 0.4250 | 0.4050 | 0.4066 | 0.4066 | - |
05 Jan 2024 | 0.4378 | 0.4378 | 0.4226 | 0.4262 | 0.4262 | - |
04 Jan 2024 | 0.4476 | 0.4476 | 0.4318 | 0.4366 | 0.4366 | - |
03 Jan 2024 | 0.4474 | 0.4490 | 0.4264 | 0.4474 | 0.4474 | - |
02 Jan 2024 | 0.4560 | 0.4566 | 0.4468 | 0.4472 | 0.4472 | - |
29 Dec 2023 | 0.4458 | 0.4494 | 0.4416 | 0.4494 | 0.4494 | - |
28 Dec 2023 | 0.4488 | 0.4504 | 0.4418 | 0.4440 | 0.4440 | - |
27 Dec 2023 | 0.4426 | 0.4506 | 0.4426 | 0.4484 | 0.4484 | - |
22 Dec 2023 | 0.4400 | 0.4496 | 0.4400 | 0.4430 | 0.4430 | - |
21 Dec 2023 | 0.4262 | 0.4396 | 0.4160 | 0.4396 | 0.4396 | - |
20 Dec 2023 | 0.4148 | 0.4298 | 0.4148 | 0.4274 | 0.4274 | - |
19 Dec 2023 | 0.4148 | 0.4242 | 0.4068 | 0.4160 | 0.4160 | - |
18 Dec 2023 | 0.4204 | 0.4224 | 0.4100 | 0.4146 | 0.4146 | - |
15 Dec 2023 | 0.4006 | 0.4288 | 0.4006 | 0.4204 | 0.4204 | - |
14 Dec 2023 | 0.3836 | 0.4012 | 0.3836 | 0.4002 | 0.4002 | - |
13 Dec 2023 | 0.3896 | 0.3966 | 0.3794 | 0.3834 | 0.3834 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |