Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.2340 | 0.2340 | 0.2260 | 0.2310 | 0.2310 | 1,700 |
30 Apr 2024 | 0.2400 | 0.2400 | 0.2220 | 0.2220 | 0.2220 | - |
29 Apr 2024 | 0.2470 | 0.2470 | 0.2330 | 0.2400 | 0.2400 | - |
26 Apr 2024 | 0.2660 | 0.2660 | 0.2420 | 0.2460 | 0.2460 | - |
25 Apr 2024 | 0.2350 | 0.2630 | 0.2200 | 0.2630 | 0.2630 | - |
24 Apr 2024 | 0.2900 | 0.2900 | 0.2330 | 0.2360 | 0.2360 | - |
23 Apr 2024 | 0.3110 | 0.3110 | 0.2770 | 0.2860 | 0.2860 | - |
22 Apr 2024 | 0.3150 | 0.3180 | 0.3010 | 0.3050 | 0.3050 | - |
19 Apr 2024 | 0.3320 | 0.3320 | 0.3090 | 0.3090 | 0.3090 | - |
18 Apr 2024 | 0.2420 | 0.3270 | 0.2300 | 0.3270 | 0.3270 | - |
17 Apr 2024 | 0.2240 | 0.2350 | 0.2140 | 0.2140 | 0.2140 | - |
16 Apr 2024 | 0.2270 | 0.2270 | 0.2210 | 0.2250 | 0.2250 | - |
15 Apr 2024 | 0.2410 | 0.2410 | 0.2180 | 0.2280 | 0.2280 | - |
12 Apr 2024 | 0.2290 | 0.2420 | 0.2290 | 0.2410 | 0.2410 | - |
11 Apr 2024 | 0.2350 | 0.2380 | 0.2300 | 0.2380 | 0.2380 | - |
10 Apr 2024 | 0.2350 | 0.2350 | 0.2200 | 0.2200 | 0.2200 | - |
09 Apr 2024 | 0.2360 | 0.2420 | 0.2340 | 0.2420 | 0.2420 | - |
08 Apr 2024 | 0.2410 | 0.2470 | 0.2380 | 0.2470 | 0.2470 | - |
05 Apr 2024 | 0.2320 | 0.2500 | 0.2300 | 0.2500 | 0.2500 | - |
04 Apr 2024 | 0.2450 | 0.2450 | 0.2390 | 0.2390 | 0.2390 | - |
03 Apr 2024 | 0.2320 | 0.2600 | 0.2270 | 0.2600 | 0.2600 | - |
02 Apr 2024 | 0.2400 | 0.2420 | 0.2330 | 0.2420 | 0.2420 | - |
28 Mar 2024 | 0.2640 | 0.2640 | 0.2450 | 0.2450 | 0.2450 | - |
27 Mar 2024 | 0.2640 | 0.2640 | 0.2640 | 0.2640 | 0.2640 | - |
26 Mar 2024 | 0.2640 | 0.2640 | 0.2640 | 0.2640 | 0.2640 | - |
25 Mar 2024 | 0.2635 | 0.2695 | 0.2580 | 0.2640 | 0.2640 | - |
22 Mar 2024 | 0.2635 | 0.2725 | 0.2635 | 0.2725 | 0.2725 | - |
21 Mar 2024 | 0.2735 | 0.2740 | 0.2655 | 0.2740 | 0.2740 | - |
20 Mar 2024 | 0.2720 | 0.2740 | 0.2645 | 0.2740 | 0.2740 | - |
19 Mar 2024 | 0.2570 | 0.2755 | 0.2570 | 0.2755 | 0.2755 | - |
18 Mar 2024 | 0.2645 | 0.2645 | 0.2560 | 0.2640 | 0.2640 | - |
15 Mar 2024 | 0.2690 | 0.2690 | 0.2640 | 0.2690 | 0.2690 | - |
14 Mar 2024 | 0.2680 | 0.2765 | 0.2680 | 0.2765 | 0.2765 | - |
13 Mar 2024 | 0.2685 | 0.2700 | 0.2650 | 0.2700 | 0.2700 | - |
12 Mar 2024 | 0.2730 | 0.2730 | 0.2690 | 0.2725 | 0.2725 | - |
11 Mar 2024 | 0.2740 | 0.2790 | 0.2700 | 0.2790 | 0.2790 | - |
08 Mar 2024 | 0.2685 | 0.2865 | 0.2650 | 0.2865 | 0.2865 | - |
07 Mar 2024 | 0.2610 | 0.2760 | 0.2600 | 0.2760 | 0.2760 | - |
06 Mar 2024 | 0.2630 | 0.2720 | 0.2620 | 0.2690 | 0.2690 | - |
05 Mar 2024 | 0.2805 | 0.2805 | 0.2640 | 0.2715 | 0.2715 | - |
04 Mar 2024 | 0.2910 | 0.2910 | 0.2780 | 0.2905 | 0.2905 | - |
01 Mar 2024 | 0.2865 | 0.2945 | 0.2865 | 0.2945 | 0.2945 | - |
29 Feb 2024 | 0.2685 | 0.2930 | 0.2640 | 0.2930 | 0.2930 | - |
28 Feb 2024 | 0.2820 | 0.2935 | 0.2810 | 0.2935 | 0.2935 | - |
27 Feb 2024 | 0.2795 | 0.2870 | 0.2790 | 0.2870 | 0.2870 | - |
26 Feb 2024 | 0.2785 | 0.2790 | 0.2755 | 0.2755 | 0.2755 | - |
23 Feb 2024 | 0.2990 | 0.3090 | 0.2990 | 0.3090 | 0.3090 | - |
22 Feb 2024 | 0.2990 | 0.3040 | 0.2990 | 0.2990 | 0.2990 | - |
21 Feb 2024 | 0.3085 | 0.3085 | 0.2990 | 0.2990 | 0.2990 | - |
20 Feb 2024 | 0.3085 | 0.3160 | 0.3025 | 0.3160 | 0.3160 | - |
19 Feb 2024 | 0.3105 | 0.3105 | 0.2990 | 0.2990 | 0.2990 | - |
16 Feb 2024 | 0.3155 | 0.3265 | 0.3155 | 0.3235 | 0.3235 | - |
15 Feb 2024 | 0.3115 | 0.3145 | 0.2990 | 0.3145 | 0.3145 | - |
14 Feb 2024 | 0.3045 | 0.3165 | 0.3045 | 0.3165 | 0.3165 | - |
13 Feb 2024 | 0.3145 | 0.3145 | 0.3050 | 0.3070 | 0.3070 | - |
12 Feb 2024 | 0.3170 | 0.3170 | 0.3120 | 0.3150 | 0.3150 | - |
09 Feb 2024 | 0.3200 | 0.3235 | 0.3170 | 0.3185 | 0.3185 | - |
08 Feb 2024 | 0.3280 | 0.3305 | 0.3135 | 0.3305 | 0.3305 | - |
07 Feb 2024 | 0.3205 | 0.3310 | 0.3205 | 0.3310 | 0.3310 | - |
06 Feb 2024 | 0.3295 | 0.3295 | 0.3125 | 0.3230 | 0.3230 | - |
05 Feb 2024 | 0.3110 | 0.3285 | 0.3105 | 0.3190 | 0.3190 | - |
02 Feb 2024 | 0.3195 | 0.3245 | 0.3070 | 0.3245 | 0.3245 | - |
01 Feb 2024 | 0.3005 | 0.3240 | 0.3005 | 0.3240 | 0.3240 | - |
31 Jan 2024 | 0.3095 | 0.3095 | 0.3000 | 0.3035 | 0.3035 | - |
30 Jan 2024 | 0.3060 | 0.3090 | 0.3025 | 0.3090 | 0.3090 | - |
29 Jan 2024 | 0.3060 | 0.3090 | 0.3005 | 0.3090 | 0.3090 | - |
26 Jan 2024 | 0.3060 | 0.3100 | 0.3060 | 0.3100 | 0.3100 | - |
25 Jan 2024 | 0.3105 | 0.3105 | 0.3060 | 0.3085 | 0.3085 | - |
24 Jan 2024 | 0.3105 | 0.3160 | 0.3105 | 0.3160 | 0.3160 | - |
23 Jan 2024 | 0.3100 | 0.3100 | 0.3085 | 0.3100 | 0.3100 | - |
22 Jan 2024 | 0.3100 | 0.3130 | 0.3080 | 0.3120 | 0.3120 | - |
19 Jan 2024 | 0.3150 | 0.3150 | 0.3025 | 0.3025 | 0.3025 | - |
18 Jan 2024 | 0.3080 | 0.3305 | 0.3050 | 0.3305 | 0.3305 | - |
17 Jan 2024 | 0.3170 | 0.3170 | 0.3065 | 0.3095 | 0.3095 | - |
16 Jan 2024 | 0.2980 | 0.3235 | 0.2980 | 0.3235 | 0.3235 | - |
15 Jan 2024 | 0.3005 | 0.3095 | 0.2990 | 0.3040 | 0.3040 | - |
12 Jan 2024 | 0.3025 | 0.3070 | 0.2975 | 0.3070 | 0.3070 | - |
11 Jan 2024 | 0.3000 | 0.3035 | 0.3000 | 0.3035 | 0.3035 | - |
10 Jan 2024 | 0.3040 | 0.3070 | 0.3040 | 0.3070 | 0.3070 | - |
09 Jan 2024 | 0.3035 | 0.3125 | 0.3000 | 0.3125 | 0.3125 | - |
08 Jan 2024 | 0.3055 | 0.3105 | 0.2970 | 0.3105 | 0.3105 | - |
05 Jan 2024 | 0.3015 | 0.3055 | 0.2960 | 0.2960 | 0.2960 | - |
04 Jan 2024 | 0.3155 | 0.3155 | 0.2995 | 0.3090 | 0.3090 | - |
03 Jan 2024 | 0.3050 | 0.3175 | 0.3050 | 0.3175 | 0.3175 | - |
02 Jan 2024 | 0.2910 | 0.3115 | 0.2825 | 0.3115 | 0.3115 | - |
29 Dec 2023 | 0.2820 | 0.2840 | 0.2820 | 0.2835 | 0.2835 | - |
28 Dec 2023 | 0.2975 | 0.2975 | 0.2785 | 0.2840 | 0.2840 | - |
27 Dec 2023 | 0.3100 | 0.3100 | 0.2995 | 0.2995 | 0.2995 | - |
22 Dec 2023 | 0.2980 | 0.3135 | 0.2980 | 0.3135 | 0.3135 | - |
21 Dec 2023 | 0.3040 | 0.3040 | 0.2985 | 0.3035 | 0.3035 | - |
20 Dec 2023 | 0.3150 | 0.3155 | 0.2955 | 0.2955 | 0.2955 | - |
19 Dec 2023 | 0.3185 | 0.3215 | 0.3150 | 0.3175 | 0.3175 | - |
18 Dec 2023 | 0.3290 | 0.3290 | 0.3145 | 0.3170 | 0.3170 | - |
15 Dec 2023 | 0.3215 | 0.3315 | 0.3185 | 0.3315 | 0.3315 | - |
14 Dec 2023 | 0.3225 | 0.3335 | 0.3200 | 0.3335 | 0.3335 | - |
13 Dec 2023 | 0.3065 | 0.3235 | 0.3065 | 0.3235 | 0.3235 | - |
12 Dec 2023 | 0.3195 | 0.3215 | 0.3085 | 0.3085 | 0.3085 | - |
11 Dec 2023 | 0.3370 | 0.3370 | 0.3215 | 0.3215 | 0.3215 | - |
08 Dec 2023 | 0.3305 | 0.3335 | 0.3195 | 0.3335 | 0.3335 | - |
07 Dec 2023 | 0.3195 | 0.3310 | 0.3195 | 0.3310 | 0.3310 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |