Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - |
15 May 2024 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - |
14 May 2024 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - |
13 May 2024 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - |
10 May 2024 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - |
07 May 2024 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - |
03 May 2024 | 0.76 | 0.78 | 0.78 | 0.78 | 0.78 | 1,220 |
02 May 2024 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - |
29 Apr 2024 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - |
26 Apr 2024 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - |
25 Apr 2024 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - |
24 Apr 2024 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - |
23 Apr 2024 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - |
22 Apr 2024 | 0.80 | 0.83 | 0.83 | 0.83 | 0.83 | 1,589 |
19 Apr 2024 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 13,388 |
18 Apr 2024 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - |
17 Apr 2024 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - |
16 Apr 2024 | 0.78 | 0.79 | 0.79 | 0.79 | 0.79 | 30 |
15 Apr 2024 | 0.78 | 0.80 | 0.77 | 0.80 | 0.80 | 1,440 |
12 Apr 2024 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - |
11 Apr 2024 | 0.85 | 0.85 | 0.82 | 0.84 | 0.84 | 21,982 |
10 Apr 2024 | 0.87 | 0.85 | 0.84 | 0.84 | 0.84 | 69,010 |
09 Apr 2024 | 0.84 | 0.87 | 0.87 | 0.87 | 0.87 | 20,787 |
08 Apr 2024 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - |
05 Apr 2024 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - |
04 Apr 2024 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - |
03 Apr 2024 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 10,326 |
02 Apr 2024 | 0.92 | 0.87 | 0.87 | 0.87 | 0.87 | 4,260 |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | - | - | - | - | - | - |
26 Mar 2024 | 0.78 | 0.80 | 0.80 | 0.80 | 0.80 | 1,586 |
25 Mar 2024 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - |
22 Mar 2024 | 0.83 | 0.81 | 0.81 | 0.81 | 0.81 | 1,081 |
21 Mar 2024 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - |
20 Mar 2024 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - |
19 Mar 2024 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - |
18 Mar 2024 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - |
15 Mar 2024 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - |
14 Mar 2024 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - |
13 Mar 2024 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - |
12 Mar 2024 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - |
11 Mar 2024 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - |
08 Mar 2024 | 0.80 | 0.79 | 0.76 | 0.77 | 0.77 | 256 |
07 Mar 2024 | 0.81 | 0.79 | 0.79 | 0.79 | 0.79 | 6,139 |
06 Mar 2024 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - |
05 Mar 2024 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - |
04 Mar 2024 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - |
01 Mar 2024 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - |
29 Feb 2024 | 0.85 | 0.81 | 0.81 | 0.81 | 0.81 | 27,485 |
28 Feb 2024 | 0.85 | 0.83 | 0.83 | 0.83 | 0.83 | 12,130 |
27 Feb 2024 | 0.89 | 0.86 | 0.86 | 0.86 | 0.86 | 915 |
26 Feb 2024 | 0.88 | 0.89 | 0.89 | 0.89 | 0.89 | 2,004 |
23 Feb 2024 | 0.91 | 0.87 | 0.87 | 0.87 | 0.87 | 573 |
22 Feb 2024 | 0.92 | 1.06 | 0.90 | 1.00 | 1.00 | 115,000 |
21 Feb 2024 | 0.79 | 0.89 | 0.89 | 0.89 | 0.89 | 29,863 |
20 Feb 2024 | 0.75 | 0.76 | 0.76 | 0.76 | 0.76 | 50,829 |
19 Feb 2024 | 0.73 | 0.74 | 0.74 | 0.74 | 0.74 | 12,456 |
16 Feb 2024 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - |
15 Feb 2024 | 0.72 | 0.73 | 0.73 | 0.73 | 0.73 | 60 |
14 Feb 2024 | 0.73 | 0.71 | 0.71 | 0.71 | 0.71 | 6,971 |
13 Feb 2024 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 3,094 |
12 Feb 2024 | 0.72 | 0.71 | 0.71 | 0.71 | 0.71 | 14 |
09 Feb 2024 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - |
08 Feb 2024 | 0.82 | 0.77 | 0.77 | 0.77 | 0.77 | 3,270 |
07 Feb 2024 | 0.92 | 0.95 | 0.95 | 0.95 | 0.95 | 12,192 |
06 Feb 2024 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - |
05 Feb 2024 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - |
02 Feb 2024 | 1.02 | 0.94 | 0.93 | 0.94 | 0.94 | 13,931 |
01 Feb 2024 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - |
31 Jan 2024 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - |
30 Jan 2024 | 1.14 | 1.13 | 1.13 | 1.13 | 1.13 | 7,555 |
29 Jan 2024 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - |
26 Jan 2024 | 1.14 | 1.16 | 1.15 | 1.16 | 1.16 | 210,219 |
25 Jan 2024 | 1.16 | 1.12 | 1.12 | 1.12 | 1.12 | 5,717 |
24 Jan 2024 | 1.12 | 1.18 | 1.14 | 1.14 | 1.14 | 106,316 |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 1.07 | 1.10 | 1.10 | 1.10 | 1.10 | 3,839 |
19 Jan 2024 | 1.09 | 1.05 | 1.05 | 1.05 | 1.05 | 1,518 |
18 Jan 2024 | 1.13 | 1.08 | 1.08 | 1.08 | 1.08 | 29,490 |
17 Jan 2024 | 1.13 | 1.11 | 1.11 | 1.11 | 1.11 | 1 |
16 Jan 2024 | 1.14 | 1.13 | 1.12 | 1.12 | 1.12 | 77,911 |
15 Jan 2024 | 1.16 | 1.14 | 1.14 | 1.14 | 1.14 | 60 |
12 Jan 2024 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 195,676 |
11 Jan 2024 | 1.16 | 1.17 | 1.11 | 1.17 | 1.17 | 2,152 |
10 Jan 2024 | 1.18 | 1.16 | 1.15 | 1.15 | 1.15 | 16,389 |
09 Jan 2024 | 1.14 | 1.18 | 1.13 | 1.17 | 1.17 | 9,736 |
08 Jan 2024 | 1.23 | 1.15 | 1.13 | 1.15 | 1.15 | 13,774 |
05 Jan 2024 | 1.07 | 1.22 | 1.09 | 1.20 | 1.20 | 29,056 |
04 Jan 2024 | 0.99 | 1.04 | 1.02 | 1.04 | 1.04 | 61,246 |
03 Jan 2024 | 1.00 | 0.99 | 0.98 | 0.98 | 0.98 | 27,594 |
02 Jan 2024 | 0.95 | 0.97 | 0.96 | 0.96 | 0.96 | 66,227 |
29 Dec 2023 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - |
28 Dec 2023 | 0.98 | 0.98 | 0.96 | 0.98 | 0.98 | 6,603 |
27 Dec 2023 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | 1,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |