Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.4225 | 0.4225 | 0.4080 | 0.4175 | 0.4175 | - |
02 May 2024 | 0.4010 | 0.4200 | 0.4010 | 0.4165 | 0.4165 | - |
30 Apr 2024 | 0.4235 | 0.4245 | 0.4125 | 0.4125 | 0.4125 | - |
29 Apr 2024 | 0.4270 | 0.4270 | 0.4100 | 0.4100 | 0.4100 | - |
26 Apr 2024 | 0.4160 | 0.4220 | 0.4090 | 0.4170 | 0.4170 | - |
25 Apr 2024 | 0.4075 | 0.4075 | 0.3980 | 0.4030 | 0.4030 | - |
24 Apr 2024 | 0.4045 | 0.4045 | 0.3910 | 0.3960 | 0.3960 | - |
23 Apr 2024 | 0.4110 | 0.4110 | 0.3915 | 0.3915 | 0.3915 | - |
22 Apr 2024 | 0.4150 | 0.4150 | 0.4055 | 0.4055 | 0.4055 | - |
19 Apr 2024 | 0.4230 | 0.4230 | 0.4010 | 0.4055 | 0.4055 | - |
18 Apr 2024 | 0.4265 | 0.4265 | 0.4055 | 0.4100 | 0.4100 | - |
17 Apr 2024 | 0.4310 | 0.4310 | 0.4130 | 0.4185 | 0.4185 | - |
16 Apr 2024 | 0.4130 | 0.4230 | 0.4130 | 0.4225 | 0.4225 | - |
15 Apr 2024 | 0.4400 | 0.4400 | 0.4110 | 0.4110 | 0.4110 | - |
12 Apr 2024 | 0.4200 | 0.4350 | 0.4200 | 0.4350 | 0.4350 | - |
11 Apr 2024 | 0.4170 | 0.4170 | 0.4060 | 0.4105 | 0.4105 | - |
10 Apr 2024 | 0.4060 | 0.4090 | 0.4025 | 0.4090 | 0.4090 | - |
09 Apr 2024 | 0.3990 | 0.4005 | 0.3885 | 0.4005 | 0.4005 | - |
08 Apr 2024 | 0.4005 | 0.4005 | 0.3840 | 0.3840 | 0.3840 | - |
05 Apr 2024 | 0.3980 | 0.3980 | 0.3980 | 0.3980 | 0.3980 | - |
04 Apr 2024 | 0.3880 | 0.3880 | 0.3880 | 0.3880 | 0.3880 | - |
03 Apr 2024 | 0.3780 | 0.3780 | 0.3690 | 0.3690 | 0.3690 | - |
02 Apr 2024 | 0.3635 | 0.3635 | 0.3635 | 0.3635 | 0.3635 | - |
28 Mar 2024 | 0.3652 | 0.3652 | 0.3530 | 0.3570 | 0.3570 | - |
27 Mar 2024 | 0.3664 | 0.3664 | 0.3484 | 0.3536 | 0.3536 | - |
26 Mar 2024 | 0.3646 | 0.3646 | 0.3534 | 0.3570 | 0.3570 | - |
25 Mar 2024 | 0.3254 | 0.3488 | 0.3254 | 0.3488 | 0.3488 | - |
22 Mar 2024 | 0.3298 | 0.3298 | 0.3070 | 0.3180 | 0.3180 | - |
21 Mar 2024 | 0.3396 | 0.3396 | 0.3220 | 0.3220 | 0.3220 | 650 |
20 Mar 2024 | 0.3370 | 0.3370 | 0.3260 | 0.3268 | 0.3268 | - |
19 Mar 2024 | 0.3390 | 0.3390 | 0.3252 | 0.3252 | 0.3252 | - |
18 Mar 2024 | 0.3316 | 0.3318 | 0.3184 | 0.3298 | 0.3298 | - |
15 Mar 2024 | 0.3196 | 0.3202 | 0.3064 | 0.3178 | 0.3178 | - |
14 Mar 2024 | 0.3192 | 0.3192 | 0.2946 | 0.3112 | 0.3112 | - |
13 Mar 2024 | 0.3150 | 0.3150 | 0.3018 | 0.3114 | 0.3114 | - |
12 Mar 2024 | 0.3192 | 0.3192 | 0.3068 | 0.3068 | 0.3068 | - |
11 Mar 2024 | 0.3312 | 0.3312 | 0.3078 | 0.3078 | 0.3078 | - |
08 Mar 2024 | 0.3476 | 0.3476 | 0.3184 | 0.3184 | 0.3184 | - |
07 Mar 2024 | 0.3380 | 0.3380 | 0.3294 | 0.3354 | 0.3354 | - |
06 Mar 2024 | 0.3230 | 0.3342 | 0.3064 | 0.3342 | 0.3342 | - |
05 Mar 2024 | 0.3286 | 0.3286 | 0.3138 | 0.3198 | 0.3198 | - |
04 Mar 2024 | 0.3356 | 0.3356 | 0.3202 | 0.3202 | 0.3202 | - |
01 Mar 2024 | 0.3292 | 0.3292 | 0.3164 | 0.3250 | 0.3250 | - |
29 Feb 2024 | 0.3386 | 0.3386 | 0.3222 | 0.3232 | 0.3232 | - |
28 Feb 2024 | 0.3378 | 0.3378 | 0.3222 | 0.3302 | 0.3302 | - |
27 Feb 2024 | 0.3464 | 0.3464 | 0.3250 | 0.3292 | 0.3292 | - |
26 Feb 2024 | 0.3338 | 0.3364 | 0.3248 | 0.3364 | 0.3364 | - |
23 Feb 2024 | 0.3426 | 0.3426 | 0.3190 | 0.3226 | 0.3226 | - |
22 Feb 2024 | 0.3506 | 0.3506 | 0.3334 | 0.3334 | 0.3334 | - |
21 Feb 2024 | 0.3360 | 0.3420 | 0.3324 | 0.3420 | 0.3420 | - |
20 Feb 2024 | 0.3518 | 0.3518 | 0.3352 | 0.3358 | 0.3358 | - |
19 Feb 2024 | 0.3602 | 0.3602 | 0.3464 | 0.3502 | 0.3502 | - |
16 Feb 2024 | 0.3522 | 0.3522 | 0.3354 | 0.3454 | 0.3454 | - |
15 Feb 2024 | 0.3572 | 0.3572 | 0.3382 | 0.3422 | 0.3422 | - |
14 Feb 2024 | 0.3590 | 0.3590 | 0.3472 | 0.3472 | 0.3472 | - |
13 Feb 2024 | 0.3654 | 0.3654 | 0.3534 | 0.3534 | 0.3534 | - |
12 Feb 2024 | 0.3576 | 0.3576 | 0.3480 | 0.3546 | 0.3546 | - |
09 Feb 2024 | 0.3518 | 0.3528 | 0.3382 | 0.3528 | 0.3528 | - |
08 Feb 2024 | 0.3406 | 0.3406 | 0.3312 | 0.3380 | 0.3380 | - |
07 Feb 2024 | 0.3558 | 0.3558 | 0.3288 | 0.3378 | 0.3378 | - |
06 Feb 2024 | 0.3502 | 0.3502 | 0.3252 | 0.3424 | 0.3424 | - |
05 Feb 2024 | 0.3556 | 0.3556 | 0.3402 | 0.3418 | 0.3418 | - |
02 Feb 2024 | 0.3534 | 0.3534 | 0.3452 | 0.3454 | 0.3454 | - |
01 Feb 2024 | 0.3636 | 0.3636 | 0.3466 | 0.3472 | 0.3472 | - |
31 Jan 2024 | 0.3798 | 0.3798 | 0.3626 | 0.3646 | 0.3646 | - |
30 Jan 2024 | 0.3776 | 0.3776 | 0.3648 | 0.3648 | 0.3648 | - |
29 Jan 2024 | 0.3822 | 0.3822 | 0.3680 | 0.3692 | 0.3692 | - |
26 Jan 2024 | 0.3706 | 0.3770 | 0.3706 | 0.3722 | 0.3722 | - |
25 Jan 2024 | 0.3896 | 0.4064 | 0.3870 | 0.3870 | 0.3870 | - |
24 Jan 2024 | 0.3518 | 0.3704 | 0.3412 | 0.3704 | 0.3704 | - |
23 Jan 2024 | 0.3478 | 0.3478 | 0.3406 | 0.3444 | 0.3444 | - |
22 Jan 2024 | 0.3560 | 0.3560 | 0.3376 | 0.3392 | 0.3392 | - |
19 Jan 2024 | 0.3648 | 0.3648 | 0.3448 | 0.3448 | 0.3448 | - |
18 Jan 2024 | 0.3630 | 0.3630 | 0.3434 | 0.3544 | 0.3544 | - |
17 Jan 2024 | 0.3804 | 0.3804 | 0.3504 | 0.3532 | 0.3532 | - |
16 Jan 2024 | 0.3802 | 0.3802 | 0.3698 | 0.3712 | 0.3712 | - |
15 Jan 2024 | 0.3680 | 0.3686 | 0.3642 | 0.3686 | 0.3686 | - |
12 Jan 2024 | 0.3762 | 0.3788 | 0.3708 | 0.3740 | 0.3740 | - |
11 Jan 2024 | 0.3700 | 0.3700 | 0.3492 | 0.3626 | 0.3626 | 27,000 |
10 Jan 2024 | 0.3872 | 0.3872 | 0.3700 | 0.3702 | 0.3702 | - |
09 Jan 2024 | 0.4032 | 0.4032 | 0.3808 | 0.3808 | 0.3808 | - |
08 Jan 2024 | 0.4204 | 0.4204 | 0.3908 | 0.3908 | 0.3908 | - |
05 Jan 2024 | 0.4336 | 0.4336 | 0.4336 | 0.4336 | 0.4336 | - |
04 Jan 2024 | 0.4454 | 0.4454 | 0.4454 | 0.4454 | 0.4454 | - |
03 Jan 2024 | 0.4418 | 0.4418 | 0.4120 | 0.4132 | 0.4132 | - |
02 Jan 2024 | 0.4510 | 0.4510 | 0.4376 | 0.4440 | 0.4440 | - |
29 Dec 2023 | 0.4412 | 0.4412 | 0.4334 | 0.4334 | 0.4334 | - |
28 Dec 2023 | 0.4448 | 0.4448 | 0.4308 | 0.4354 | 0.4354 | - |
27 Dec 2023 | 0.4374 | 0.4374 | 0.4330 | 0.4330 | 0.4330 | - |
22 Dec 2023 | 0.4366 | 0.4366 | 0.4304 | 0.4304 | 0.4304 | - |
21 Dec 2023 | 0.4224 | 0.4224 | 0.4078 | 0.4176 | 0.4176 | - |
20 Dec 2023 | 0.4108 | 0.4162 | 0.4092 | 0.4162 | 0.4162 | - |
19 Dec 2023 | 0.4092 | 0.4092 | 0.3848 | 0.3996 | 0.3996 | - |
18 Dec 2023 | 0.4164 | 0.4164 | 0.3970 | 0.4060 | 0.4060 | - |
15 Dec 2023 | 0.3960 | 0.4114 | 0.3960 | 0.4060 | 0.4060 | - |
14 Dec 2023 | 0.3786 | 0.3870 | 0.3686 | 0.3862 | 0.3862 | - |
13 Dec 2023 | 0.3840 | 0.3840 | 0.3624 | 0.3696 | 0.3696 | - |
12 Dec 2023 | 0.3934 | 0.3934 | 0.3746 | 0.3770 | 0.3770 | - |
11 Dec 2023 | 0.3992 | 0.3992 | 0.3786 | 0.3822 | 0.3822 | - |
08 Dec 2023 | 0.3976 | 0.3976 | 0.3832 | 0.3888 | 0.3888 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |