Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 0.3235 | 0.3235 | 0.3235 | 0.3235 | 0.3235 | - |
17 May 2024 | 0.3355 | 0.3355 | 0.3330 | 0.3330 | 0.3330 | - |
16 May 2024 | 0.3170 | 0.3170 | 0.3170 | 0.3170 | 0.3170 | - |
15 May 2024 | 0.3520 | 0.3520 | 0.3520 | 0.3520 | 0.3520 | - |
14 May 2024 | 0.3305 | 0.3535 | 0.3305 | 0.3535 | 0.3535 | - |
13 May 2024 | 0.3440 | 0.3640 | 0.3440 | 0.3640 | 0.3640 | - |
10 May 2024 | 0.3175 | 0.3175 | 0.3175 | 0.3175 | 0.3175 | - |
09 May 2024 | 0.3165 | 0.3165 | 0.3165 | 0.3165 | 0.3165 | - |
08 May 2024 | 0.3105 | 0.3105 | 0.3105 | 0.3105 | 0.3105 | - |
07 May 2024 | 0.3105 | 0.3160 | 0.3105 | 0.3160 | 0.3160 | - |
06 May 2024 | 0.3225 | 0.3365 | 0.3225 | 0.3365 | 0.3365 | - |
03 May 2024 | 0.3255 | 0.3335 | 0.3255 | 0.3335 | 0.3335 | - |
02 May 2024 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | - |
30 Apr 2024 | 0.3060 | 0.3275 | 0.3060 | 0.3275 | 0.3275 | - |
29 Apr 2024 | 0.3200 | 0.3240 | 0.3200 | 0.3240 | 0.3240 | - |
26 Apr 2024 | 0.2960 | 0.3120 | 0.2960 | 0.3120 | 0.3120 | - |
25 Apr 2024 | 0.2985 | 0.3155 | 0.2985 | 0.3155 | 0.3155 | - |
24 Apr 2024 | 0.2990 | 0.2990 | 0.2990 | 0.2990 | 0.2990 | - |
23 Apr 2024 | 0.2955 | 0.2955 | 0.2955 | 0.2955 | 0.2955 | - |
22 Apr 2024 | 0.3055 | 0.3055 | 0.3055 | 0.3055 | 0.3055 | - |
19 Apr 2024 | 0.3075 | 0.3075 | 0.3075 | 0.3075 | 0.3075 | - |
18 Apr 2024 | 0.3060 | 0.3265 | 0.3060 | 0.3265 | 0.3265 | - |
17 Apr 2024 | 0.3255 | 0.3335 | 0.3255 | 0.3335 | 0.3335 | - |
16 Apr 2024 | 0.3155 | 0.3265 | 0.3155 | 0.3265 | 0.3265 | - |
15 Apr 2024 | 0.3035 | 0.3035 | 0.3025 | 0.3025 | 0.3025 | - |
12 Apr 2024 | 0.2945 | 0.3060 | 0.2940 | 0.3060 | 0.3060 | - |
11 Apr 2024 | 0.3070 | 0.3070 | 0.3070 | 0.3070 | 0.3070 | - |
10 Apr 2024 | 0.3425 | 0.3425 | 0.3425 | 0.3425 | 0.3425 | - |
09 Apr 2024 | 0.3635 | 0.3745 | 0.3635 | 0.3745 | 0.3745 | - |
08 Apr 2024 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | - |
05 Apr 2024 | 0.3340 | 0.3560 | 0.3340 | 0.3560 | 0.3560 | - |
04 Apr 2024 | 0.3085 | 0.3095 | 0.3085 | 0.3095 | 0.3095 | - |
03 Apr 2024 | 0.2785 | 0.3025 | 0.2785 | 0.2945 | 0.2945 | - |
02 Apr 2024 | 0.2975 | 0.2975 | 0.2975 | 0.2975 | 0.2975 | - |
28 Mar 2024 | 0.2690 | 0.2835 | 0.2690 | 0.2835 | 0.2835 | - |
27 Mar 2024 | 0.2690 | 0.2900 | 0.2690 | 0.2900 | 0.2900 | - |
26 Mar 2024 | 0.2865 | 0.2865 | 0.2855 | 0.2855 | 0.2855 | - |
25 Mar 2024 | 0.2785 | 0.2840 | 0.2785 | 0.2835 | 0.2835 | - |
22 Mar 2024 | 0.2660 | 0.2815 | 0.2660 | 0.2815 | 0.2815 | - |
21 Mar 2024 | 0.2630 | 0.2855 | 0.2630 | 0.2855 | 0.2855 | - |
20 Mar 2024 | 0.2635 | 0.2635 | 0.2635 | 0.2635 | 0.2635 | - |
19 Mar 2024 | 0.2640 | 0.2825 | 0.2640 | 0.2810 | 0.2810 | - |
18 Mar 2024 | 0.2690 | 0.2885 | 0.2690 | 0.2885 | 0.2885 | - |
15 Mar 2024 | 0.2840 | 0.2840 | 0.2790 | 0.2810 | 0.2810 | - |
14 Mar 2024 | 0.2880 | 0.2880 | 0.2880 | 0.2880 | 0.2880 | - |
13 Mar 2024 | 0.2770 | 0.2915 | 0.2770 | 0.2915 | 0.2915 | - |
12 Mar 2024 | 0.2715 | 0.2715 | 0.2715 | 0.2715 | 0.2715 | - |
11 Mar 2024 | 0.2620 | 0.2835 | 0.2620 | 0.2835 | 0.2835 | - |
08 Mar 2024 | 0.2825 | 0.2825 | 0.2825 | 0.2825 | 0.2825 | - |
07 Mar 2024 | 0.2850 | 0.3060 | 0.2850 | 0.3060 | 0.3060 | - |
06 Mar 2024 | 0.2695 | 0.3105 | 0.2695 | 0.3105 | 0.3105 | - |
05 Mar 2024 | 0.2895 | 0.2965 | 0.2895 | 0.2965 | 0.2965 | - |
04 Mar 2024 | 0.2815 | 0.2885 | 0.2810 | 0.2885 | 0.2885 | - |
01 Mar 2024 | 0.2790 | 0.2860 | 0.2790 | 0.2860 | 0.2860 | - |
29 Feb 2024 | 0.2860 | 0.2860 | 0.2730 | 0.2775 | 0.2775 | - |
28 Feb 2024 | 0.2760 | 0.3000 | 0.2760 | 0.2895 | 0.2895 | - |
27 Feb 2024 | 0.2860 | 0.2930 | 0.2860 | 0.2930 | 0.2930 | - |
26 Feb 2024 | 0.2815 | 0.2815 | 0.2815 | 0.2815 | 0.2815 | - |
23 Feb 2024 | 0.2650 | 0.2890 | 0.2650 | 0.2890 | 0.2890 | - |
22 Feb 2024 | 0.2580 | 0.2760 | 0.2580 | 0.2760 | 0.2760 | - |
21 Feb 2024 | 0.2940 | 0.3015 | 0.2645 | 0.2645 | 0.2645 | - |
20 Feb 2024 | 0.3000 | 0.3095 | 0.3000 | 0.3095 | 0.3095 | - |
19 Feb 2024 | 0.2735 | 0.2860 | 0.2735 | 0.2860 | 0.2860 | - |
16 Feb 2024 | 0.4160 | 0.4160 | 0.4160 | 0.4160 | 0.4160 | - |
15 Feb 2024 | 0.4300 | 0.4450 | 0.4300 | 0.4450 | 0.4450 | - |
14 Feb 2024 | 0.4585 | 0.4585 | 0.4485 | 0.4485 | 0.4485 | - |
13 Feb 2024 | 0.4750 | 0.4810 | 0.4750 | 0.4810 | 0.4810 | - |
12 Feb 2024 | 0.4860 | 0.5190 | 0.4860 | 0.5190 | 0.5190 | - |
09 Feb 2024 | 0.4695 | 0.4695 | 0.4690 | 0.4695 | 0.4695 | - |
08 Feb 2024 | 0.4510 | 0.4880 | 0.4510 | 0.4880 | 0.4880 | - |
07 Feb 2024 | 0.4535 | 0.4535 | 0.4535 | 0.4535 | 0.4535 | - |
06 Feb 2024 | 0.4230 | 0.4675 | 0.4230 | 0.4675 | 0.4675 | - |
05 Feb 2024 | 0.4390 | 0.4390 | 0.4385 | 0.4385 | 0.4385 | - |
02 Feb 2024 | 0.4555 | 0.4555 | 0.4555 | 0.4555 | 0.4555 | - |
01 Feb 2024 | 0.4395 | 0.4445 | 0.4360 | 0.4430 | 0.4430 | - |
31 Jan 2024 | 0.4425 | 0.4425 | 0.4350 | 0.4350 | 0.4350 | - |
30 Jan 2024 | 0.4370 | 0.4585 | 0.4370 | 0.4425 | 0.4425 | - |
29 Jan 2024 | 0.4530 | 0.4530 | 0.4435 | 0.4435 | 0.4435 | - |
26 Jan 2024 | 0.4270 | 0.4615 | 0.4270 | 0.4615 | 0.4615 | - |
25 Jan 2024 | 0.4485 | 0.4485 | 0.4485 | 0.4485 | 0.4485 | - |
24 Jan 2024 | 0.4685 | 0.4685 | 0.4655 | 0.4655 | 0.4655 | - |
23 Jan 2024 | 0.4740 | 0.4740 | 0.4720 | 0.4720 | 0.4720 | - |
22 Jan 2024 | 0.4710 | 0.4710 | 0.4540 | 0.4540 | 0.4540 | - |
19 Jan 2024 | 0.4805 | 0.4890 | 0.4570 | 0.4570 | 0.4570 | - |
18 Jan 2024 | 0.4865 | 0.4970 | 0.4865 | 0.4970 | 0.4970 | - |
17 Jan 2024 | 0.5060 | 0.5060 | 0.5060 | 0.5060 | 0.5060 | - |
16 Jan 2024 | 0.5200 | 0.5260 | 0.5200 | 0.5260 | 0.5260 | - |
15 Jan 2024 | 0.4930 | 0.5220 | 0.4930 | 0.5220 | 0.5220 | - |
12 Jan 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | - |
11 Jan 2024 | 0.5210 | 0.5340 | 0.5210 | 0.5340 | 0.5340 | - |
10 Jan 2024 | 0.4775 | 0.5400 | 0.4775 | 0.5400 | 0.5400 | 200 |
09 Jan 2024 | 0.4670 | 0.4770 | 0.4670 | 0.4770 | 0.4770 | - |
08 Jan 2024 | 0.4925 | 0.4925 | 0.4615 | 0.4615 | 0.4615 | - |
05 Jan 2024 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | - |
04 Jan 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | - |
03 Jan 2024 | 0.5070 | 0.5180 | 0.5070 | 0.5180 | 0.5180 | - |
02 Jan 2024 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | - |
29 Dec 2023 | 0.5030 | 0.5030 | 0.5030 | 0.5030 | 0.5030 | - |
28 Dec 2023 | 0.5220 | 0.5220 | 0.5220 | 0.5220 | 0.5220 | - |
27 Dec 2023 | 0.5470 | 0.5590 | 0.5470 | 0.5590 | 0.5590 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |