Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.2880 | 0.2965 | 0.2880 | 0.2960 | 0.2960 | - |
30 Apr 2024 | 0.2965 | 0.2980 | 0.2950 | 0.2965 | 0.2965 | - |
29 Apr 2024 | 0.2975 | 0.3040 | 0.2950 | 0.3040 | 0.3040 | - |
26 Apr 2024 | 0.2910 | 0.2910 | 0.2910 | 0.2910 | 0.2910 | - |
25 Apr 2024 | 0.2915 | 0.2990 | 0.2915 | 0.2990 | 0.2990 | - |
24 Apr 2024 | 0.2925 | 0.2995 | 0.2925 | 0.2995 | 0.2995 | - |
23 Apr 2024 | 0.2910 | 0.2910 | 0.2910 | 0.2910 | 0.2910 | - |
22 Apr 2024 | 0.3020 | 0.3020 | 0.2970 | 0.2970 | 0.2970 | - |
19 Apr 2024 | 0.2880 | 0.2880 | 0.2880 | 0.2880 | 0.2880 | - |
18 Apr 2024 | 0.2960 | 0.2960 | 0.2960 | 0.2960 | 0.2960 | - |
17 Apr 2024 | 0.2980 | 0.2980 | 0.2980 | 0.2980 | 0.2980 | - |
16 Apr 2024 | 0.2935 | 0.2935 | 0.2935 | 0.2935 | 0.2935 | - |
15 Apr 2024 | 0.2960 | 0.2960 | 0.2960 | 0.2960 | 0.2960 | - |
12 Apr 2024 | 0.3145 | 0.3145 | 0.2925 | 0.3025 | 0.3025 | - |
11 Apr 2024 | 0.3080 | 0.3850 | 0.3080 | 0.3230 | 0.3230 | - |
10 Apr 2024 | 0.3210 | 0.3210 | 0.3150 | 0.3150 | 0.3150 | - |
09 Apr 2024 | 0.3110 | 0.3190 | 0.3110 | 0.3190 | 0.3190 | - |
08 Apr 2024 | 0.3145 | 0.3145 | 0.3145 | 0.3145 | 0.3145 | - |
05 Apr 2024 | 0.3145 | 0.3145 | 0.3145 | 0.3145 | 0.3145 | - |
04 Apr 2024 | 0.3060 | 0.3060 | 0.3060 | 0.3060 | 0.3060 | - |
03 Apr 2024 | 0.3095 | 0.3165 | 0.3095 | 0.3165 | 0.3165 | - |
02 Apr 2024 | 0.3245 | 0.3245 | 0.3245 | 0.3245 | 0.3245 | - |
28 Mar 2024 | 0.3230 | 0.3320 | 0.3230 | 0.3320 | 0.3320 | - |
27 Mar 2024 | 0.3230 | 0.3320 | 0.3230 | 0.3290 | 0.3290 | - |
26 Mar 2024 | 0.3230 | 0.3320 | 0.3230 | 0.3320 | 0.3320 | - |
25 Mar 2024 | 0.3230 | 0.3320 | 0.3230 | 0.3320 | 0.3320 | - |
22 Mar 2024 | 0.3240 | 0.3320 | 0.3240 | 0.3320 | 0.3320 | - |
21 Mar 2024 | 0.3240 | 0.3320 | 0.3240 | 0.3320 | 0.3320 | - |
20 Mar 2024 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | - |
19 Mar 2024 | 0.3270 | 0.3340 | 0.3270 | 0.3330 | 0.3330 | - |
18 Mar 2024 | 0.3250 | 0.3320 | 0.3250 | 0.3320 | 0.3320 | - |
15 Mar 2024 | 0.3250 | 0.3970 | 0.3250 | 0.3970 | 0.3970 | - |
14 Mar 2024 | 0.3280 | 0.3340 | 0.3280 | 0.3340 | 0.3340 | - |
13 Mar 2024 | 0.3260 | 0.3340 | 0.3260 | 0.3340 | 0.3340 | - |
12 Mar 2024 | 0.3260 | 0.3260 | 0.3260 | 0.3260 | 0.3260 | - |
11 Mar 2024 | 0.3330 | 0.3960 | 0.3330 | 0.3960 | 0.3960 | - |
08 Mar 2024 | 0.3290 | 0.4130 | 0.3290 | 0.4130 | 0.4130 | - |
07 Mar 2024 | 0.3330 | 0.3330 | 0.3330 | 0.3330 | 0.3330 | - |
06 Mar 2024 | 0.3330 | 0.3350 | 0.3330 | 0.3350 | 0.3350 | - |
05 Mar 2024 | 0.3510 | 0.4160 | 0.3510 | 0.4160 | 0.4160 | - |
04 Mar 2024 | 0.3560 | 0.4160 | 0.3560 | 0.4160 | 0.4160 | - |
01 Mar 2024 | 0.3520 | 0.3520 | 0.3520 | 0.3520 | 0.3520 | - |
29 Feb 2024 | 0.3380 | 0.3610 | 0.3380 | 0.3610 | 0.3610 | - |
28 Feb 2024 | 0.3330 | 0.3420 | 0.3190 | 0.3400 | 0.3400 | - |
27 Feb 2024 | 0.3310 | 0.3370 | 0.3310 | 0.3350 | 0.3350 | - |
26 Feb 2024 | 0.3330 | 0.3400 | 0.3330 | 0.3390 | 0.3390 | - |
23 Feb 2024 | 0.3310 | 0.3310 | 0.3310 | 0.3310 | 0.3310 | - |
22 Feb 2024 | 0.3330 | 0.3330 | 0.3330 | 0.3330 | 0.3330 | - |
21 Feb 2024 | 0.3360 | 0.3900 | 0.3360 | 0.3430 | 0.3430 | 5,930 |
20 Feb 2024 | 0.3340 | 0.3440 | 0.3340 | 0.3440 | 0.3440 | - |
19 Feb 2024 | 0.3330 | 0.3420 | 0.3330 | 0.3420 | 0.3420 | - |
16 Feb 2024 | 0.3370 | 0.3450 | 0.3370 | 0.3420 | 0.3420 | - |
15 Feb 2024 | 0.3400 | 0.3480 | 0.3400 | 0.3430 | 0.3430 | - |
14 Feb 2024 | 0.3340 | 0.3490 | 0.3340 | 0.3490 | 0.3490 | - |
13 Feb 2024 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | - |
12 Feb 2024 | 0.3560 | 0.3560 | 0.3560 | 0.3560 | 0.3560 | - |
09 Feb 2024 | 0.3550 | 0.3610 | 0.3550 | 0.3610 | 0.3610 | - |
08 Feb 2024 | 0.3510 | 0.3630 | 0.3510 | 0.3630 | 0.3630 | - |
07 Feb 2024 | 0.3560 | 0.3590 | 0.3560 | 0.3590 | 0.3590 | - |
06 Feb 2024 | 0.3640 | 0.3720 | 0.3640 | 0.3720 | 0.3720 | - |
05 Feb 2024 | 0.3610 | 0.3730 | 0.3610 | 0.3730 | 0.3730 | - |
02 Feb 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
01 Feb 2024 | 0.3750 | 0.3890 | 0.3690 | 0.3890 | 0.3890 | - |
31 Jan 2024 | 0.3840 | 0.3920 | 0.3840 | 0.3920 | 0.3920 | - |
30 Jan 2024 | 0.4000 | 0.4000 | 0.3800 | 0.3850 | 0.3850 | - |
29 Jan 2024 | 0.4080 | 0.4080 | 0.4080 | 0.4080 | 0.4080 | - |
26 Jan 2024 | 0.3360 | 0.3820 | 0.3360 | 0.3820 | 0.3820 | - |
25 Jan 2024 | 0.3280 | 0.3470 | 0.3280 | 0.3470 | 0.3470 | - |
24 Jan 2024 | 0.3320 | 0.3400 | 0.3320 | 0.3400 | 0.3400 | - |
23 Jan 2024 | 0.3340 | 0.3390 | 0.3340 | 0.3390 | 0.3390 | - |
22 Jan 2024 | 0.3280 | 0.3410 | 0.3280 | 0.3410 | 0.3410 | - |
19 Jan 2024 | 0.3270 | 0.3370 | 0.3270 | 0.3370 | 0.3370 | - |
18 Jan 2024 | 0.3380 | 0.3380 | 0.3330 | 0.3330 | 0.3330 | - |
17 Jan 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | - |
16 Jan 2024 | 0.3330 | 0.3400 | 0.3330 | 0.3340 | 0.3340 | - |
15 Jan 2024 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | - |
12 Jan 2024 | 0.3420 | 0.3440 | 0.3420 | 0.3440 | 0.3440 | - |
11 Jan 2024 | 0.3390 | 0.3510 | 0.3390 | 0.3510 | 0.3510 | - |
10 Jan 2024 | 0.3380 | 0.3460 | 0.3380 | 0.3460 | 0.3460 | - |
09 Jan 2024 | 0.3370 | 0.3450 | 0.3370 | 0.3440 | 0.3440 | - |
08 Jan 2024 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | - |
05 Jan 2024 | 0.3370 | 0.3370 | 0.3370 | 0.3370 | 0.3370 | - |
04 Jan 2024 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | - |
03 Jan 2024 | 0.3460 | 0.3520 | 0.3430 | 0.3430 | 0.3430 | - |
02 Jan 2024 | 0.3540 | 0.3610 | 0.3490 | 0.3520 | 0.3520 | - |
29 Dec 2023 | 0.3530 | 0.3530 | 0.3510 | 0.3510 | 0.3510 | - |
28 Dec 2023 | 0.3510 | 0.3510 | 0.3360 | 0.3360 | 0.3360 | - |
27 Dec 2023 | 0.3340 | 0.3500 | 0.3340 | 0.3500 | 0.3500 | - |
22 Dec 2023 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | - |
21 Dec 2023 | 0.3240 | 0.3490 | 0.3240 | 0.3490 | 0.3490 | - |
20 Dec 2023 | 0.3330 | 0.3380 | 0.3330 | 0.3360 | 0.3360 | - |
19 Dec 2023 | 0.3260 | 0.3340 | 0.3260 | 0.3340 | 0.3340 | - |
18 Dec 2023 | 0.3280 | 0.3400 | 0.3280 | 0.3370 | 0.3370 | - |
15 Dec 2023 | 0.3300 | 0.3370 | 0.3300 | 0.3370 | 0.3370 | - |
14 Dec 2023 | 0.3270 | 0.3340 | 0.3270 | 0.3340 | 0.3340 | - |
13 Dec 2023 | 0.3330 | 0.3330 | 0.3330 | 0.3330 | 0.3330 | - |
12 Dec 2023 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
11 Dec 2023 | 0.3460 | 0.3550 | 0.3460 | 0.3550 | 0.3550 | - |
08 Dec 2023 | 0.3540 | 0.3540 | 0.3430 | 0.3430 | 0.3430 | - |
07 Dec 2023 | 0.3470 | 0.3470 | 0.3470 | 0.3470 | 0.3470 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |