Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 4,036 |
25 Apr 2024 | 0.4540 | 0.5080 | 0.4540 | 0.5070 | 0.5070 | - |
24 Apr 2024 | 0.4770 | 0.5140 | 0.4770 | 0.4925 | 0.4925 | - |
23 Apr 2024 | 0.4550 | 0.5190 | 0.4550 | 0.5130 | 0.5130 | - |
22 Apr 2024 | 0.4470 | 0.5030 | 0.4470 | 0.4840 | 0.4840 | - |
19 Apr 2024 | 0.4320 | 0.4875 | 0.4320 | 0.4875 | 0.4875 | - |
18 Apr 2024 | 0.4580 | 0.4965 | 0.4580 | 0.4695 | 0.4695 | 4,036 |
17 Apr 2024 | 0.3510 | 0.5210 | 0.3510 | 0.5020 | 0.5020 | - |
16 Apr 2024 | 0.3610 | 0.3610 | 0.3290 | 0.3290 | 0.3290 | - |
15 Apr 2024 | 0.3790 | 0.4205 | 0.3790 | 0.4205 | 0.4205 | - |
12 Apr 2024 | 0.3460 | 0.4180 | 0.3460 | 0.3515 | 0.3515 | - |
11 Apr 2024 | 0.3390 | 0.3390 | 0.3390 | 0.3390 | 0.3390 | - |
10 Apr 2024 | 0.3670 | 0.3670 | 0.3670 | 0.3670 | 0.3670 | - |
09 Apr 2024 | 0.3810 | 0.4345 | 0.3490 | 0.4345 | 0.4345 | - |
08 Apr 2024 | 0.3760 | 0.4180 | 0.3225 | 0.4180 | 0.4180 | - |
05 Apr 2024 | 0.3560 | 0.3560 | 0.3295 | 0.3295 | 0.3295 | - |
04 Apr 2024 | 0.3430 | 0.3430 | 0.3315 | 0.3315 | 0.3315 | - |
03 Apr 2024 | 0.3660 | 0.3660 | 0.3205 | 0.3205 | 0.3205 | - |
02 Apr 2024 | 0.4190 | 0.4600 | 0.4190 | 0.4290 | 0.4290 | - |
28 Mar 2024 | 0.4020 | 0.4635 | 0.4020 | 0.4590 | 0.4590 | - |
27 Mar 2024 | 0.3800 | 0.4395 | 0.3800 | 0.4375 | 0.4375 | - |
26 Mar 2024 | 0.3760 | 0.4190 | 0.3340 | 0.4190 | 0.4190 | - |
25 Mar 2024 | 0.3830 | 0.4270 | 0.3405 | 0.3405 | 0.3405 | - |
22 Mar 2024 | 0.3500 | 0.4235 | 0.3150 | 0.4235 | 0.4235 | - |
21 Mar 2024 | 0.3400 | 0.3400 | 0.3140 | 0.3230 | 0.3230 | - |
20 Mar 2024 | 0.3430 | 0.3430 | 0.3100 | 0.3100 | 0.3100 | - |
19 Mar 2024 | 0.3710 | 0.3710 | 0.3205 | 0.3250 | 0.3250 | - |
18 Mar 2024 | 0.3470 | 0.3470 | 0.3325 | 0.3395 | 0.3395 | - |
15 Mar 2024 | 0.3820 | 0.3820 | 0.3180 | 0.3180 | 0.3180 | - |
14 Mar 2024 | 0.4210 | 0.4545 | 0.4210 | 0.4230 | 0.4230 | - |
13 Mar 2024 | 0.4750 | 0.5090 | 0.4570 | 0.4615 | 0.4615 | - |
12 Mar 2024 | 0.4960 | 0.5320 | 0.4960 | 0.5230 | 0.5230 | - |
11 Mar 2024 | 0.6660 | 0.6660 | 0.5370 | 0.5500 | 0.5500 | - |
08 Mar 2024 | 0.4996 | 0.4996 | 0.4860 | 0.4966 | 0.4966 | - |
07 Mar 2024 | 0.4664 | 0.4943 | 0.4664 | 0.4936 | 0.4936 | - |
06 Mar 2024 | 0.4800 | 0.4951 | 0.4604 | 0.4604 | 0.4604 | - |
05 Mar 2024 | 0.5214 | 0.5214 | 0.4431 | 0.4988 | 0.4988 | 79 |
04 Mar 2024 | 0.5388 | 0.5471 | 0.5147 | 0.5177 | 0.5177 | - |
01 Mar 2024 | 0.7530 | 0.7590 | 0.7010 | 0.7010 | 0.7010 | 780 |
29 Feb 2024 | 0.7440 | 0.7500 | 0.7440 | 0.7500 | 0.7500 | - |
28 Feb 2024 | 0.7410 | 0.7490 | 0.7340 | 0.7400 | 0.7400 | - |
27 Feb 2024 | 0.7300 | 0.7370 | 0.7250 | 0.7350 | 0.7350 | - |
26 Feb 2024 | 0.7630 | 0.7630 | 0.7230 | 0.7230 | 0.7230 | - |
23 Feb 2024 | 0.7820 | 0.7970 | 0.7510 | 0.7590 | 0.7590 | 248 |
22 Feb 2024 | 0.7570 | 0.7830 | 0.7460 | 0.7830 | 0.7830 | - |
21 Feb 2024 | 0.7610 | 0.7720 | 0.7500 | 0.7500 | 0.7500 | - |
20 Feb 2024 | 0.7890 | 0.8170 | 0.7550 | 0.7740 | 0.7740 | - |
19 Feb 2024 | 0.8120 | 0.8120 | 0.7830 | 0.7830 | 0.7830 | - |
16 Feb 2024 | 0.7160 | 0.8620 | 0.7160 | 0.8010 | 0.8010 | - |
15 Feb 2024 | 0.7560 | 0.7560 | 0.7230 | 0.7230 | 0.7230 | 800 |
14 Feb 2024 | 0.7750 | 0.7750 | 0.7250 | 0.7410 | 0.7410 | - |
13 Feb 2024 | 0.7690 | 0.7890 | 0.7670 | 0.7670 | 0.7670 | - |
12 Feb 2024 | 0.6810 | 0.7580 | 0.6810 | 0.7580 | 0.7580 | 200 |
09 Feb 2024 | 0.6840 | 0.6910 | 0.6750 | 0.6750 | 0.6750 | - |
08 Feb 2024 | 0.6920 | 0.6950 | 0.6770 | 0.6770 | 0.6770 | - |
07 Feb 2024 | 0.6770 | 0.7100 | 0.6770 | 0.6870 | 0.6870 | - |
06 Feb 2024 | 0.7900 | 0.7900 | 0.6570 | 0.6690 | 0.6690 | - |
05 Feb 2024 | 0.8200 | 0.8200 | 0.7940 | 0.7970 | 0.7970 | - |
02 Feb 2024 | 0.8250 | 0.8250 | 0.8040 | 0.8100 | 0.8100 | - |
01 Feb 2024 | 0.8540 | 0.8640 | 0.8360 | 0.8360 | 0.8360 | - |
31 Jan 2024 | 1.0360 | 1.0360 | 0.8550 | 0.8550 | 0.8550 | - |
30 Jan 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
29 Jan 2024 | 1.7680 | 1.7680 | 1.7120 | 1.7120 | 1.7120 | - |
26 Jan 2024 | 1.7660 | 1.8540 | 1.7600 | 1.7600 | 1.7600 | 180 |
25 Jan 2024 | 1.7200 | 1.7600 | 1.7200 | 1.7600 | 1.7600 | - |
24 Jan 2024 | 1.6860 | 1.7320 | 1.6860 | 1.7320 | 1.7320 | - |
23 Jan 2024 | 1.6920 | 1.6920 | 1.6800 | 1.6860 | 1.6860 | - |
22 Jan 2024 | 1.7100 | 1.7100 | 1.6920 | 1.6920 | 1.6920 | - |
19 Jan 2024 | 1.7160 | 1.7180 | 1.7020 | 1.7040 | 1.7040 | - |
18 Jan 2024 | 1.7160 | 1.7160 | 1.7000 | 1.7000 | 1.7000 | - |
17 Jan 2024 | 1.7220 | 1.7220 | 1.7000 | 1.7000 | 1.7000 | - |
16 Jan 2024 | 1.7580 | 1.7580 | 1.7080 | 1.7100 | 1.7100 | - |
15 Jan 2024 | 1.7360 | 1.7540 | 1.7340 | 1.7500 | 1.7500 | - |
12 Jan 2024 | 1.7600 | 1.7600 | 1.7120 | 1.7320 | 1.7320 | - |
11 Jan 2024 | 1.7480 | 1.7740 | 1.7460 | 1.7460 | 1.7460 | - |
10 Jan 2024 | 1.7400 | 1.7400 | 1.7040 | 1.7060 | 1.7060 | - |
09 Jan 2024 | 1.7340 | 1.7420 | 1.7220 | 1.7240 | 1.7240 | - |
08 Jan 2024 | 1.8060 | 1.8060 | 1.7380 | 1.7380 | 1.7380 | - |
05 Jan 2024 | 1.8200 | 1.8200 | 1.7900 | 1.8000 | 1.8000 | - |
04 Jan 2024 | 1.8100 | 1.8320 | 1.8100 | 1.8160 | 1.8160 | - |
03 Jan 2024 | 1.7900 | 1.8040 | 1.7620 | 1.8040 | 1.8040 | - |
02 Jan 2024 | 1.8660 | 1.8660 | 1.7840 | 1.7840 | 1.7840 | - |
29 Dec 2023 | 1.8360 | 1.9020 | 1.8220 | 1.8220 | 1.8220 | - |
28 Dec 2023 | 1.8600 | 1.8720 | 1.8380 | 1.8720 | 1.8720 | - |
27 Dec 2023 | 1.9240 | 1.9240 | 1.8400 | 1.8420 | 1.8420 | - |
22 Dec 2023 | 1.9340 | 1.9680 | 1.9000 | 1.9000 | 1.9000 | - |
21 Dec 2023 | 1.8720 | 1.9280 | 1.8640 | 1.9280 | 1.9280 | - |
20 Dec 2023 | 1.8600 | 1.8620 | 1.8540 | 1.8620 | 1.8620 | - |
19 Dec 2023 | 1.8960 | 1.8960 | 1.8520 | 1.8880 | 1.8880 | - |
18 Dec 2023 | 1.9000 | 1.9000 | 1.8580 | 1.8820 | 1.8820 | - |
15 Dec 2023 | 1.8460 | 1.8880 | 1.8460 | 1.8880 | 1.8880 | - |
14 Dec 2023 | 1.8420 | 1.8680 | 1.8340 | 1.8360 | 1.8360 | - |
13 Dec 2023 | 1.8440 | 1.8440 | 1.8080 | 1.8140 | 1.8140 | - |
12 Dec 2023 | 1.8140 | 1.8400 | 1.7780 | 1.8400 | 1.8400 | - |
11 Dec 2023 | 1.9020 | 1.9340 | 1.7980 | 1.8120 | 1.8120 | - |
08 Dec 2023 | 1.9620 | 1.9620 | 1.8700 | 1.8820 | 1.8820 | - |
07 Dec 2023 | 1.8040 | 1.9340 | 1.8040 | 1.9340 | 1.9340 | - |
06 Dec 2023 | 1.9080 | 1.9080 | 1.8580 | 1.8580 | 1.8580 | - |
05 Dec 2023 | 1.9340 | 1.9720 | 1.8960 | 1.8960 | 1.8960 | - |
04 Dec 2023 | 1.9520 | 1.9680 | 1.9440 | 1.9440 | 1.9440 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |