Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 0.1660 | 0.1660 | 0.1660 | 0.1660 | 0.1660 | - |
09 May 2024 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | - |
08 May 2024 | 0.1765 | 0.1765 | 0.1765 | 0.1765 | 0.1765 | - |
07 May 2024 | 0.1650 | 0.1850 | 0.1650 | 0.1850 | 0.1850 | - |
06 May 2024 | 0.1695 | 0.1950 | 0.1695 | 0.1950 | 0.1950 | - |
03 May 2024 | 0.1795 | 0.1950 | 0.1795 | 0.1950 | 0.1950 | - |
02 May 2024 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | - |
30 Apr 2024 | 0.1755 | 0.2000 | 0.1755 | 0.2000 | 0.2000 | - |
29 Apr 2024 | 0.2060 | 0.2060 | 0.2040 | 0.2040 | 0.2040 | - |
26 Apr 2024 | 0.1820 | 0.2080 | 0.1820 | 0.2080 | 0.2080 | - |
25 Apr 2024 | 0.1620 | 0.1910 | 0.1620 | 0.1910 | 0.1910 | - |
24 Apr 2024 | 0.1685 | 0.1685 | 0.1685 | 0.1685 | 0.1685 | - |
23 Apr 2024 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | - |
22 Apr 2024 | 0.2510 | 0.2510 | 0.2510 | 0.2510 | 0.2510 | - |
19 Apr 2024 | 0.2580 | 0.2580 | 0.2580 | 0.2580 | 0.2580 | - |
18 Apr 2024 | 0.2490 | 0.2750 | 0.2490 | 0.2750 | 0.2750 | - |
17 Apr 2024 | 0.2600 | 0.2840 | 0.2600 | 0.2840 | 0.2840 | - |
16 Apr 2024 | 0.2790 | 0.3030 | 0.2790 | 0.3030 | 0.3030 | - |
15 Apr 2024 | 0.2780 | 0.2900 | 0.2780 | 0.2900 | 0.2900 | - |
12 Apr 2024 | 0.2860 | 0.2880 | 0.2860 | 0.2880 | 0.2880 | - |
11 Apr 2024 | 0.2720 | 0.2720 | 0.2720 | 0.2720 | 0.2720 | - |
10 Apr 2024 | 0.2770 | 0.2770 | 0.2770 | 0.2770 | 0.2770 | - |
09 Apr 2024 | 0.2670 | 0.2950 | 0.2670 | 0.2950 | 0.2950 | - |
08 Apr 2024 | 0.2670 | 0.2670 | 0.2670 | 0.2670 | 0.2670 | - |
05 Apr 2024 | 0.2990 | 0.2990 | 0.2970 | 0.2970 | 0.2970 | - |
04 Apr 2024 | 0.3000 | 0.3020 | 0.3000 | 0.3020 | 0.3020 | - |
03 Apr 2024 | 0.2820 | 0.3070 | 0.2820 | 0.2990 | 0.2990 | - |
02 Apr 2024 | 0.3120 | 0.3120 | 0.3010 | 0.3010 | 0.3010 | - |
28 Mar 2024 | 0.2840 | 0.3010 | 0.2840 | 0.3010 | 0.3010 | - |
27 Mar 2024 | 0.2820 | 0.3060 | 0.2820 | 0.3020 | 0.3020 | - |
26 Mar 2024 | 0.3110 | 0.3110 | 0.3080 | 0.3080 | 0.3080 | - |
25 Mar 2024 | 0.3130 | 0.3170 | 0.3130 | 0.3170 | 0.3170 | - |
22 Mar 2024 | 0.2830 | 0.3080 | 0.2830 | 0.3080 | 0.3080 | - |
21 Mar 2024 | 0.3040 | 0.3200 | 0.3040 | 0.3200 | 0.3200 | - |
20 Mar 2024 | 0.3440 | 0.3440 | 0.3440 | 0.3440 | 0.3440 | - |
19 Mar 2024 | 0.3180 | 0.3420 | 0.3180 | 0.3420 | 0.3420 | - |
18 Mar 2024 | 0.3540 | 0.3540 | 0.3460 | 0.3460 | 0.3460 | - |
15 Mar 2024 | 0.3260 | 0.3400 | 0.3260 | 0.3270 | 0.3270 | - |
14 Mar 2024 | 0.3490 | 0.3490 | 0.3490 | 0.3490 | 0.3490 | - |
13 Mar 2024 | 0.3460 | 0.3490 | 0.3460 | 0.3490 | 0.3490 | - |
12 Mar 2024 | 0.3080 | 0.3080 | 0.3080 | 0.3080 | 0.3080 | - |
11 Mar 2024 | 0.3520 | 0.3620 | 0.3520 | 0.3620 | 0.3620 | - |
08 Mar 2024 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | - |
07 Mar 2024 | 0.3640 | 0.3700 | 0.3640 | 0.3700 | 0.3700 | - |
06 Mar 2024 | 0.3680 | 0.3680 | 0.3630 | 0.3670 | 0.3670 | - |
05 Mar 2024 | 0.3810 | 0.3840 | 0.3810 | 0.3840 | 0.3840 | - |
04 Mar 2024 | 0.3690 | 0.3750 | 0.3690 | 0.3750 | 0.3750 | - |
01 Mar 2024 | 0.3260 | 0.3260 | 0.3220 | 0.3220 | 0.3220 | - |
29 Feb 2024 | 0.3380 | 0.3380 | 0.3370 | 0.3370 | 0.3370 | - |
28 Feb 2024 | 0.3150 | 0.3380 | 0.3150 | 0.3380 | 0.3380 | - |
27 Feb 2024 | 0.3010 | 0.3230 | 0.3010 | 0.3230 | 0.3230 | - |
26 Feb 2024 | 0.3170 | 0.3170 | 0.3170 | 0.3170 | 0.3170 | - |
23 Feb 2024 | 0.3170 | 0.3530 | 0.3170 | 0.3530 | 0.3530 | - |
22 Feb 2024 | 0.3180 | 0.3460 | 0.3180 | 0.3460 | 0.3460 | - |
21 Feb 2024 | 0.3250 | 0.3690 | 0.3250 | 0.3430 | 0.3430 | - |
20 Feb 2024 | 0.3690 | 0.3690 | 0.3600 | 0.3600 | 0.3600 | - |
19 Feb 2024 | 0.3970 | 0.3970 | 0.3890 | 0.3890 | 0.3890 | - |
16 Feb 2024 | 0.4340 | 0.4340 | 0.4340 | 0.4340 | 0.4340 | - |
15 Feb 2024 | 0.4370 | 0.4380 | 0.4370 | 0.4380 | 0.4380 | - |
14 Feb 2024 | 0.4540 | 0.4540 | 0.4390 | 0.4390 | 0.4390 | - |
13 Feb 2024 | 0.4440 | 0.4470 | 0.4440 | 0.4470 | 0.4470 | - |
12 Feb 2024 | 0.4710 | 0.4820 | 0.4710 | 0.4820 | 0.4820 | - |
09 Feb 2024 | 0.5000 | 0.5400 | 0.5000 | 0.5400 | 0.5400 | - |
08 Feb 2024 | 0.4920 | 0.5180 | 0.4430 | 0.5180 | 0.5180 | - |
07 Feb 2024 | 0.4030 | 0.4030 | 0.4030 | 0.4030 | 0.4030 | - |
06 Feb 2024 | 0.4080 | 0.4310 | 0.4080 | 0.4190 | 0.4190 | - |
05 Feb 2024 | 0.4290 | 0.4330 | 0.4290 | 0.4330 | 0.4330 | - |
02 Feb 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | - |
01 Feb 2024 | 0.4300 | 0.4460 | 0.4300 | 0.4360 | 0.4360 | - |
31 Jan 2024 | 0.4290 | 0.4380 | 0.4290 | 0.4380 | 0.4380 | - |
30 Jan 2024 | 0.4190 | 0.4310 | 0.4190 | 0.4310 | 0.4310 | - |
29 Jan 2024 | 0.4500 | 0.4500 | 0.4460 | 0.4460 | 0.4460 | - |
26 Jan 2024 | 0.4470 | 0.4580 | 0.4470 | 0.4580 | 0.4580 | - |
25 Jan 2024 | 0.4360 | 0.4360 | 0.4360 | 0.4360 | 0.4360 | - |
24 Jan 2024 | 0.4920 | 0.4920 | 0.4620 | 0.4620 | 0.4620 | - |
23 Jan 2024 | 0.4880 | 0.4880 | 0.4860 | 0.4860 | 0.4860 | - |
22 Jan 2024 | 0.4700 | 0.4720 | 0.4700 | 0.4720 | 0.4720 | - |
19 Jan 2024 | 0.5160 | 0.5440 | 0.5080 | 0.5080 | 0.5080 | - |
18 Jan 2024 | 0.5140 | 0.5340 | 0.5140 | 0.5340 | 0.5340 | - |
17 Jan 2024 | 0.5160 | 0.5160 | 0.5160 | 0.5160 | 0.5160 | - |
16 Jan 2024 | 0.5440 | 0.5440 | 0.5440 | 0.5440 | 0.5440 | - |
15 Jan 2024 | 0.5460 | 0.5480 | 0.5460 | 0.5460 | 0.5460 | - |
12 Jan 2024 | 0.5460 | 0.5460 | 0.5460 | 0.5460 | 0.5460 | - |
11 Jan 2024 | 0.5460 | 0.5720 | 0.5460 | 0.5720 | 0.5720 | - |
10 Jan 2024 | 0.5680 | 0.5720 | 0.5680 | 0.5720 | 0.5720 | - |
09 Jan 2024 | 0.5840 | 0.5840 | 0.5660 | 0.5660 | 0.5660 | - |
08 Jan 2024 | 0.5900 | 0.5900 | 0.5560 | 0.5560 | 0.5560 | - |
05 Jan 2024 | 0.5920 | 0.5920 | 0.5920 | 0.5920 | 0.5920 | - |
04 Jan 2024 | 0.5560 | 0.5560 | 0.5560 | 0.5560 | 0.5560 | - |
03 Jan 2024 | 0.5800 | 0.5800 | 0.5680 | 0.5680 | 0.5680 | - |
02 Jan 2024 | 0.5880 | 0.5880 | 0.5880 | 0.5880 | 0.5880 | - |
29 Dec 2023 | 0.5760 | 0.5760 | 0.5760 | 0.5760 | 0.5760 | - |
28 Dec 2023 | 0.5740 | 0.5740 | 0.5740 | 0.5740 | 0.5740 | - |
27 Dec 2023 | 0.6040 | 0.6040 | 0.5920 | 0.5920 | 0.5920 | - |
22 Dec 2023 | 0.6140 | 0.6140 | 0.6140 | 0.6140 | 0.6140 | - |
21 Dec 2023 | 0.5820 | 0.5820 | 0.5820 | 0.5820 | 0.5820 | - |
20 Dec 2023 | 0.5680 | 0.5680 | 0.5640 | 0.5640 | 0.5640 | - |
19 Dec 2023 | 0.5080 | 0.5320 | 0.5080 | 0.5320 | 0.5320 | - |
18 Dec 2023 | 0.5480 | 0.5480 | 0.5480 | 0.5480 | 0.5480 | - |
15 Dec 2023 | 0.5440 | 0.5440 | 0.5380 | 0.5380 | 0.5380 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |