Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.3775 | 0.3775 | 0.3775 | 0.3775 | 0.3775 | - |
01 May 2024 | 0.3710 | 0.3710 | 0.3710 | 0.3710 | 0.3710 | - |
30 Apr 2024 | 0.3710 | 0.3710 | 0.3710 | 0.3710 | 0.3710 | - |
29 Apr 2024 | 0.3425 | 0.3625 | 0.3595 | 0.3625 | 0.3625 | 31,426 |
26 Apr 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
25 Apr 2024 | 0.3265 | 0.3265 | 0.3265 | 0.3265 | 0.3265 | - |
24 Apr 2024 | 0.3275 | 0.3275 | 0.3275 | 0.3275 | 0.3275 | - |
23 Apr 2024 | 0.3170 | 0.3245 | 0.3245 | 0.3245 | 0.3245 | 6,430 |
22 Apr 2024 | 0.3185 | 0.3185 | 0.3185 | 0.3185 | 0.3185 | - |
19 Apr 2024 | 0.3170 | 0.3170 | 0.3170 | 0.3170 | 0.3170 | - |
18 Apr 2024 | 0.3185 | 0.3185 | 0.3185 | 0.3185 | 0.3185 | - |
17 Apr 2024 | 0.3180 | 0.3180 | 0.3180 | 0.3180 | 0.3180 | - |
16 Apr 2024 | 0.3385 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 6,402 |
15 Apr 2024 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | - |
12 Apr 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
11 Apr 2024 | 0.3415 | 0.3415 | 0.3415 | 0.3415 | 0.3415 | - |
10 Apr 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
09 Apr 2024 | 0.3385 | 0.3385 | 0.3385 | 0.3385 | 0.3385 | - |
08 Apr 2024 | 0.3405 | 0.3405 | 0.3405 | 0.3405 | 0.3405 | - |
05 Apr 2024 | 0.3660 | 0.3655 | 0.3365 | 0.3425 | 0.3425 | 71,520 |
04 Apr 2024 | 0.3660 | 0.3660 | 0.3660 | 0.3660 | 0.3660 | - |
03 Apr 2024 | 0.3610 | 0.3610 | 0.3610 | 0.3610 | 0.3610 | - |
02 Apr 2024 | 0.3615 | 0.3615 | 0.3615 | 0.3615 | 0.3615 | - |
28 Mar 2024 | 0.3665 | 0.3665 | 0.3665 | 0.3665 | 0.3665 | - |
27 Mar 2024 | 0.3730 | 0.3730 | 0.3730 | 0.3730 | 0.3730 | - |
26 Mar 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | - |
25 Mar 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
22 Mar 2024 | 0.3655 | 0.3655 | 0.3655 | 0.3655 | 0.3655 | - |
21 Mar 2024 | 0.3605 | 0.3605 | 0.3605 | 0.3605 | 0.3605 | - |
20 Mar 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
19 Mar 2024 | 0.3720 | 0.3720 | 0.3720 | 0.3720 | 0.3720 | - |
18 Mar 2024 | 0.3785 | 0.3785 | 0.3785 | 0.3785 | 0.3785 | - |
15 Mar 2024 | 0.3715 | 0.3715 | 0.3715 | 0.3715 | 0.3715 | - |
14 Mar 2024 | 0.3805 | 0.3805 | 0.3805 | 0.3805 | 0.3805 | - |
13 Mar 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | - |
12 Mar 2024 | 0.3670 | 0.3670 | 0.3670 | 0.3670 | 0.3670 | - |
11 Mar 2024 | 0.3525 | 0.3525 | 0.3525 | 0.3525 | 0.3525 | - |
08 Mar 2024 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | - |
07 Mar 2024 | 0.3565 | 0.3565 | 0.3565 | 0.3565 | 0.3565 | - |
06 Mar 2024 | 0.3610 | 0.3610 | 0.3610 | 0.3610 | 0.3610 | - |
05 Mar 2024 | 0.3385 | 0.3385 | 0.3385 | 0.3385 | 0.3385 | - |
04 Mar 2024 | 0.3415 | 0.3415 | 0.3415 | 0.3415 | 0.3415 | - |
01 Mar 2024 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | - |
29 Feb 2024 | 0.3615 | 0.3615 | 0.3615 | 0.3615 | 0.3615 | - |
28 Feb 2024 | 0.3635 | 0.3635 | 0.3635 | 0.3635 | 0.3635 | - |
27 Feb 2024 | 0.3655 | 0.3655 | 0.3655 | 0.3655 | 0.3655 | - |
26 Feb 2024 | 0.3610 | 0.3610 | 0.3610 | 0.3610 | 0.3610 | - |
23 Feb 2024 | 0.3510 | 0.3510 | 0.3510 | 0.3510 | 0.3510 | - |
22 Feb 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
21 Feb 2024 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | - |
20 Feb 2024 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | - |
19 Feb 2024 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | - |
16 Feb 2024 | 0.3410 | 0.3410 | 0.3410 | 0.3410 | 0.3410 | - |
15 Feb 2024 | 0.3395 | 0.3395 | 0.3395 | 0.3395 | 0.3395 | - |
14 Feb 2024 | 0.3425 | 0.3425 | 0.3425 | 0.3425 | 0.3425 | - |
13 Feb 2024 | 0.3430 | 0.3430 | 0.3430 | 0.3430 | 0.3430 | - |
12 Feb 2024 | 0.3325 | 0.3325 | 0.3325 | 0.3325 | 0.3325 | - |
09 Feb 2024 | 0.3265 | 0.3265 | 0.3265 | 0.3265 | 0.3265 | - |
08 Feb 2024 | 0.3265 | 0.3265 | 0.3265 | 0.3265 | 0.3265 | - |
07 Feb 2024 | 0.3235 | 0.3235 | 0.3235 | 0.3235 | 0.3235 | - |
06 Feb 2024 | 0.3275 | 0.3275 | 0.3275 | 0.3275 | 0.3275 | - |
05 Feb 2024 | 0.3330 | 0.3330 | 0.3330 | 0.3330 | 0.3330 | - |
02 Feb 2024 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | - |
01 Feb 2024 | 0.3385 | 0.3385 | 0.3385 | 0.3385 | 0.3385 | - |
31 Jan 2024 | 0.3470 | 0.3470 | 0.3470 | 0.3470 | 0.3470 | - |
30 Jan 2024 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | - |
29 Jan 2024 | 0.3565 | 0.3565 | 0.3565 | 0.3565 | 0.3565 | - |
26 Jan 2024 | 0.3595 | 0.3595 | 0.3595 | 0.3595 | 0.3595 | - |
25 Jan 2024 | 0.3415 | 0.3415 | 0.3415 | 0.3415 | 0.3415 | - |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 0.3180 | 0.3180 | 0.3180 | 0.3180 | 0.3180 | - |
19 Jan 2024 | 0.3160 | 0.3240 | 0.3165 | 0.3240 | 0.3240 | 40,004 |
18 Jan 2024 | 0.3165 | 0.3165 | 0.3165 | 0.3165 | 0.3165 | - |
17 Jan 2024 | 0.3135 | 0.3135 | 0.3135 | 0.3135 | 0.3135 | - |
16 Jan 2024 | 0.3190 | 0.3190 | 0.3190 | 0.3190 | 0.3190 | - |
15 Jan 2024 | 0.3215 | 0.3215 | 0.3215 | 0.3215 | 0.3215 | - |
12 Jan 2024 | 0.3180 | 0.3180 | 0.3180 | 0.3180 | 0.3180 | - |
11 Jan 2024 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | - |
10 Jan 2024 | 0.3245 | 0.3245 | 0.3245 | 0.3245 | 0.3245 | - |
09 Jan 2024 | 0.3225 | 0.3225 | 0.3225 | 0.3225 | 0.3225 | - |
08 Jan 2024 | 0.3270 | 0.3270 | 0.3270 | 0.3270 | 0.3270 | - |
05 Jan 2024 | 0.3315 | 0.3315 | 0.3315 | 0.3315 | 0.3315 | - |
04 Jan 2024 | 0.3245 | 0.3245 | 0.3245 | 0.3245 | 0.3245 | - |
03 Jan 2024 | 0.3345 | 0.3345 | 0.3345 | 0.3345 | 0.3345 | - |
02 Jan 2024 | 0.3275 | 0.3275 | 0.3275 | 0.3275 | 0.3275 | - |
29 Dec 2023 | 0.3175 | 0.3175 | 0.3175 | 0.3175 | 0.3175 | - |
28 Dec 2023 | 0.2920 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 19 |
27 Dec 2023 | 0.2880 | 0.2880 | 0.2880 | 0.2880 | 0.2880 | - |
22 Dec 2023 | 0.2465 | 0.2465 | 0.2465 | 0.2465 | 0.2465 | - |
21 Dec 2023 | 0.2465 | 0.2465 | 0.2465 | 0.2465 | 0.2465 | - |
20 Dec 2023 | 0.2455 | 0.2455 | 0.2455 | 0.2455 | 0.2455 | - |
19 Dec 2023 | 0.2440 | 0.2440 | 0.2440 | 0.2440 | 0.2440 | - |
18 Dec 2023 | 0.2445 | 0.2445 | 0.2445 | 0.2445 | 0.2445 | - |
15 Dec 2023 | 0.2495 | 0.2495 | 0.2495 | 0.2495 | 0.2495 | - |
14 Dec 2023 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | - |
13 Dec 2023 | 0.2525 | 0.2525 | 0.2525 | 0.2525 | 0.2525 | - |
12 Dec 2023 | 0.2565 | 0.2565 | 0.2565 | 0.2565 | 0.2565 | - |
11 Dec 2023 | 0.2630 | 0.2630 | 0.2630 | 0.2630 | 0.2630 | - |
08 Dec 2023 | 0.2525 | 0.2525 | 0.2525 | 0.2525 | 0.2525 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |