Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 0.4705 | 0.4705 | 0.4705 | 0.4705 | 0.4705 | - |
09 May 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
08 May 2024 | 0.4590 | 0.4590 | 0.4590 | 0.4590 | 0.4590 | - |
07 May 2024 | 0.3570 | 0.3570 | 0.3570 | 0.3570 | 0.3570 | - |
06 May 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
03 May 2024 | 0.3570 | 0.3570 | 0.3570 | 0.3570 | 0.3570 | - |
02 May 2024 | 0.3625 | 0.3625 | 0.3625 | 0.3625 | 0.3625 | - |
30 Apr 2024 | 0.3655 | 0.3655 | 0.3655 | 0.3655 | 0.3655 | - |
29 Apr 2024 | 0.3620 | 0.3620 | 0.3620 | 0.3620 | 0.3620 | - |
26 Apr 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
25 Apr 2024 | 0.3615 | 0.3615 | 0.3615 | 0.3615 | 0.3615 | - |
24 Apr 2024 | 0.3655 | 0.3655 | 0.3655 | 0.3655 | 0.3655 | - |
23 Apr 2024 | 0.3740 | 0.3740 | 0.3740 | 0.3740 | 0.3740 | - |
22 Apr 2024 | 0.3695 | 0.3695 | 0.3695 | 0.3695 | 0.3695 | - |
19 Apr 2024 | 0.3740 | 0.3740 | 0.3740 | 0.3740 | 0.3740 | - |
18 Apr 2024 | 0.3740 | 0.3740 | 0.3740 | 0.3740 | 0.3740 | - |
17 Apr 2024 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | - |
16 Apr 2024 | 0.3375 | 0.3375 | 0.3375 | 0.3375 | 0.3375 | - |
15 Apr 2024 | 0.3745 | 0.3745 | 0.3745 | 0.3745 | 0.3745 | - |
12 Apr 2024 | 0.3815 | 0.3815 | 0.3815 | 0.3815 | 0.3815 | - |
11 Apr 2024 | 0.3690 | 0.3690 | 0.3690 | 0.3690 | 0.3690 | - |
10 Apr 2024 | 0.3625 | 0.3625 | 0.3625 | 0.3625 | 0.3625 | - |
09 Apr 2024 | 0.3825 | 0.3825 | 0.3825 | 0.3825 | 0.3825 | - |
08 Apr 2024 | 0.3865 | 0.3865 | 0.3865 | 0.3865 | 0.3865 | - |
05 Apr 2024 | 0.3870 | 0.3870 | 0.3870 | 0.3870 | 0.3870 | - |
04 Apr 2024 | 0.3925 | 0.3925 | 0.3925 | 0.3925 | 0.3925 | - |
03 Apr 2024 | 0.3930 | 0.3930 | 0.3930 | 0.3930 | 0.3930 | - |
02 Apr 2024 | 0.3920 | 0.3920 | 0.3920 | 0.3920 | 0.3920 | - |
28 Mar 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | - |
27 Mar 2024 | 0.3830 | 0.3830 | 0.3830 | 0.3830 | 0.3830 | - |
26 Mar 2024 | 0.3910 | 0.3910 | 0.3910 | 0.3910 | 0.3910 | - |
25 Mar 2024 | 0.3910 | 0.3910 | 0.3910 | 0.3910 | 0.3910 | - |
22 Mar 2024 | 0.3910 | 0.3910 | 0.3910 | 0.3910 | 0.3910 | - |
21 Mar 2024 | 0.3865 | 0.3865 | 0.3865 | 0.3865 | 0.3865 | - |
20 Mar 2024 | 0.3865 | 0.3865 | 0.3865 | 0.3865 | 0.3865 | - |
19 Mar 2024 | 0.3910 | 0.3910 | 0.3910 | 0.3910 | 0.3910 | - |
18 Mar 2024 | 0.3870 | 0.3870 | 0.3870 | 0.3870 | 0.3870 | - |
15 Mar 2024 | 0.3910 | 0.3910 | 0.3910 | 0.3910 | 0.3910 | - |
14 Mar 2024 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | - |
13 Mar 2024 | 0.3995 | 0.3995 | 0.3995 | 0.3995 | 0.3995 | - |
12 Mar 2024 | 0.3910 | 0.3910 | 0.3910 | 0.3910 | 0.3910 | - |
11 Mar 2024 | 0.3855 | 0.3855 | 0.3855 | 0.3855 | 0.3855 | - |
08 Mar 2024 | 0.3835 | 0.3835 | 0.3835 | 0.3835 | 0.3835 | - |
07 Mar 2024 | 0.3915 | 0.3915 | 0.3915 | 0.3915 | 0.3915 | - |
06 Mar 2024 | 0.3990 | 0.3990 | 0.3990 | 0.3990 | 0.3990 | - |
05 Mar 2024 | 0.3965 | 0.3965 | 0.3965 | 0.3965 | 0.3965 | - |
04 Mar 2024 | 0.4020 | 0.4020 | 0.4020 | 0.4020 | 0.4020 | - |
01 Mar 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
29 Feb 2024 | 0.4035 | 0.4035 | 0.4035 | 0.4035 | 0.4035 | - |
28 Feb 2024 | 0.4010 | 0.4010 | 0.4010 | 0.4010 | 0.4010 | - |
27 Feb 2024 | 0.4080 | 0.4080 | 0.4080 | 0.4080 | 0.4080 | - |
26 Feb 2024 | 0.4080 | 0.4080 | 0.4080 | 0.4080 | 0.4080 | - |
23 Feb 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
22 Feb 2024 | 0.4080 | 0.4080 | 0.4080 | 0.4080 | 0.4080 | - |
21 Feb 2024 | 0.4255 | 0.4255 | 0.4255 | 0.4255 | 0.4255 | - |
20 Feb 2024 | 0.4265 | 0.4265 | 0.4265 | 0.4265 | 0.4265 | - |
19 Feb 2024 | 0.4340 | 0.4340 | 0.4340 | 0.4340 | 0.4340 | - |
16 Feb 2024 | 0.4290 | 0.4290 | 0.4290 | 0.4290 | 0.4290 | - |
15 Feb 2024 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | - |
14 Feb 2024 | 0.4265 | 0.4265 | 0.4265 | 0.4265 | 0.4265 | - |
13 Feb 2024 | 0.4510 | 0.4510 | 0.4510 | 0.4510 | 0.4510 | - |
12 Feb 2024 | 0.4510 | 0.4510 | 0.4510 | 0.4510 | 0.4510 | - |
09 Feb 2024 | 0.4910 | 0.4910 | 0.4910 | 0.4910 | 0.4910 | - |
08 Feb 2024 | 0.4505 | 0.4505 | 0.4505 | 0.4505 | 0.4505 | - |
07 Feb 2024 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | - |
06 Feb 2024 | 0.3835 | 0.3835 | 0.3835 | 0.3835 | 0.3835 | - |
05 Feb 2024 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | - |
02 Feb 2024 | 0.3695 | 0.3695 | 0.3695 | 0.3695 | 0.3695 | - |
01 Feb 2024 | 0.3515 | 0.3515 | 0.3515 | 0.3515 | 0.3515 | - |
31 Jan 2024 | 0.3965 | 0.3965 | 0.3965 | 0.3965 | 0.3965 | - |
30 Jan 2024 | 0.4085 | 0.4085 | 0.4085 | 0.4085 | 0.4085 | - |
29 Jan 2024 | 0.4220 | 0.4220 | 0.4220 | 0.4220 | 0.4220 | - |
26 Jan 2024 | 0.4225 | 0.4225 | 0.4225 | 0.4225 | 0.4225 | - |
25 Jan 2024 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | - |
24 Jan 2024 | 0.4255 | 0.4255 | 0.4255 | 0.4255 | 0.4255 | - |
23 Jan 2024 | 0.4520 | 0.4520 | 0.4520 | 0.4520 | 0.4520 | - |
22 Jan 2024 | 0.4675 | 0.4675 | 0.4675 | 0.4675 | 0.4675 | - |
19 Jan 2024 | 0.4930 | 0.4930 | 0.4930 | 0.4930 | 0.4930 | - |
18 Jan 2024 | 0.5110 | 0.5110 | 0.5110 | 0.5110 | 0.5110 | - |
17 Jan 2024 | 0.5190 | 0.5190 | 0.5190 | 0.5190 | 0.5190 | - |
16 Jan 2024 | 0.5430 | 0.5430 | 0.5430 | 0.5430 | 0.5430 | - |
15 Jan 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | - |
12 Jan 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | - |
11 Jan 2024 | 0.5380 | 0.5380 | 0.5380 | 0.5380 | 0.5380 | - |
10 Jan 2024 | 0.5370 | 0.5370 | 0.5370 | 0.5370 | 0.5370 | - |
09 Jan 2024 | 0.5520 | 0.5520 | 0.5520 | 0.5520 | 0.5520 | - |
08 Jan 2024 | 0.5410 | 0.5410 | 0.5410 | 0.5410 | 0.5410 | - |
05 Jan 2024 | 0.5710 | 0.5710 | 0.5710 | 0.5710 | 0.5710 | - |
04 Jan 2024 | 0.5770 | 0.5770 | 0.5770 | 0.5770 | 0.5770 | - |
03 Jan 2024 | 0.5760 | 0.5760 | 0.5760 | 0.5760 | 0.5760 | - |
02 Jan 2024 | 0.5670 | 0.5670 | 0.5670 | 0.5670 | 0.5670 | - |
29 Dec 2023 | 0.5660 | 0.5880 | 0.5660 | 0.5880 | 0.5880 | - |
28 Dec 2023 | 0.5530 | 0.5530 | 0.5530 | 0.5530 | 0.5530 | - |
27 Dec 2023 | 0.5530 | 0.5530 | 0.5530 | 0.5530 | 0.5530 | - |
22 Dec 2023 | 0.5490 | 0.5490 | 0.5490 | 0.5490 | 0.5490 | - |
21 Dec 2023 | 0.5370 | 0.5370 | 0.5370 | 0.5370 | 0.5370 | - |
20 Dec 2023 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
19 Dec 2023 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | - |
18 Dec 2023 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
15 Dec 2023 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |