Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 0.3698 | 0.3698 | 0.3622 | 0.3631 | 0.3631 | 47,120 |
31 May 2024 | 0.3612 | 0.3687 | 0.3612 | 0.3472 | 0.3472 | 12,426 |
30 May 2024 | 0.3781 | 0.3781 | 0.3781 | 0.3766 | 0.3766 | 2,644 |
29 May 2024 | 0.3732 | 0.3732 | 0.3732 | 0.3732 | 0.3732 | - |
28 May 2024 | 0.3527 | 0.3776 | 0.3527 | 0.3773 | 0.3773 | 12,821 |
24 May 2024 | 0.3376 | 0.3386 | 0.3306 | 0.3616 | 0.3616 | 7,551 |
23 May 2024 | 0.3415 | 0.3482 | 0.3415 | 0.3487 | 0.3487 | 7,109 |
22 May 2024 | 0.3514 | 0.3514 | 0.3472 | 0.3503 | 0.3503 | 391 |
21 May 2024 | 0.3784 | 0.3784 | 0.3644 | 0.3611 | 0.3611 | 1,159 |
20 May 2024 | 0.3923 | 0.3923 | 0.3749 | 0.3717 | 0.3717 | 2,683 |
17 May 2024 | 0.3812 | 0.3970 | 0.3803 | 0.3772 | 0.3772 | 19,302 |
16 May 2024 | 0.3771 | 0.3771 | 0.3771 | 0.3771 | 0.3771 | - |
15 May 2024 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | - |
14 May 2024 | 0.3899 | 0.3995 | 0.3792 | 0.3857 | 0.3857 | 20 |
13 May 2024 | 0.3757 | 0.3757 | 0.3757 | 0.3819 | 0.3819 | 280 |
10 May 2024 | 0.3942 | 0.3942 | 0.3942 | 0.3672 | 0.3672 | 4,343 |
09 May 2024 | 0.3579 | 0.3620 | 0.3579 | 0.3921 | 0.3921 | 3,397 |
08 May 2024 | 0.4834 | 0.4834 | 0.4834 | 0.4834 | 0.4834 | - |
07 May 2024 | 0.5250 | 0.5250 | 0.5016 | 0.5195 | 0.5195 | 590 |
03 May 2024 | 0.5157 | 0.5157 | 0.5157 | 0.5157 | 0.5157 | - |
02 May 2024 | 0.4607 | 0.4607 | 0.4607 | 0.4607 | 0.4607 | - |
01 May 2024 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | - |
30 Apr 2024 | 0.4658 | 0.5325 | 0.4658 | 0.5146 | 0.5146 | 1,624 |
29 Apr 2024 | 0.5439 | 0.5439 | 0.5439 | 0.5307 | 0.5307 | 496 |
26 Apr 2024 | 0.5572 | 0.5572 | 0.5572 | 0.5572 | 0.5572 | - |
25 Apr 2024 | 0.5350 | 0.5350 | 0.5350 | 0.5199 | 0.5199 | 891 |
24 Apr 2024 | 0.5308 | 0.5308 | 0.5308 | 0.5308 | 0.5308 | - |
23 Apr 2024 | 0.4912 | 0.4912 | 0.4912 | 0.5103 | 0.5103 | 291 |
22 Apr 2024 | 0.4798 | 0.4798 | 0.4647 | 0.4683 | 0.4683 | 601 |
19 Apr 2024 | 0.5001 | 0.5001 | 0.5001 | 0.5001 | 0.5001 | - |
18 Apr 2024 | 0.5366 | 0.5366 | 0.5366 | 0.5366 | 0.5366 | - |
17 Apr 2024 | 0.4805 | 0.4805 | 0.4805 | 0.4974 | 0.4974 | 699 |
16 Apr 2024 | 0.4694 | 0.4694 | 0.4694 | 0.4929 | 0.4929 | 1,025 |
15 Apr 2024 | 0.5079 | 0.5079 | 0.5079 | 0.5079 | 0.5079 | - |
12 Apr 2024 | 0.5474 | 0.5474 | 0.5474 | 0.5474 | 0.5474 | - |
11 Apr 2024 | 0.6151 | 0.6151 | 0.6151 | 0.6151 | 0.6151 | - |
10 Apr 2024 | 0.5613 | 0.5613 | 0.5613 | 0.5613 | 0.5613 | - |
09 Apr 2024 | 0.5874 | 0.5874 | 0.5874 | 0.5874 | 0.5874 | - |
08 Apr 2024 | 0.5624 | 0.5624 | 0.5624 | 0.5624 | 0.5624 | - |
05 Apr 2024 | 0.5792 | 0.5792 | 0.5792 | 0.5792 | 0.5792 | - |
04 Apr 2024 | 0.5491 | 0.5491 | 0.5491 | 0.5491 | 0.5491 | - |
03 Apr 2024 | 0.5545 | 0.5545 | 0.5545 | 0.5545 | 0.5545 | - |
02 Apr 2024 | 0.5629 | 0.5629 | 0.5629 | 0.5629 | 0.5629 | - |
28 Mar 2024 | 0.6178 | 0.6178 | 0.6178 | 0.6178 | 0.6178 | - |
27 Mar 2024 | 0.6347 | 0.6347 | 0.6347 | 0.6347 | 0.6347 | - |
26 Mar 2024 | 0.6463 | 0.6463 | 0.6463 | 0.6463 | 0.6463 | - |
25 Mar 2024 | 0.6536 | 0.6536 | 0.6536 | 0.6536 | 0.6536 | - |
22 Mar 2024 | 0.6528 | 0.6528 | 0.6528 | 0.6528 | 0.6528 | - |
21 Mar 2024 | 0.6568 | 0.6568 | 0.6568 | 0.6568 | 0.6568 | - |
20 Mar 2024 | 0.6180 | 0.6180 | 0.6180 | 0.6180 | 0.6180 | - |
19 Mar 2024 | 0.5865 | 0.5865 | 0.5865 | 0.5865 | 0.5865 | - |
18 Mar 2024 | 0.5875 | 0.5875 | 0.5875 | 0.5875 | 0.5875 | - |
15 Mar 2024 | 0.5751 | 0.5751 | 0.5751 | 0.5751 | 0.5751 | - |
14 Mar 2024 | 0.6425 | 0.6425 | 0.6425 | 0.6425 | 0.6425 | - |
13 Mar 2024 | 0.6237 | 0.6237 | 0.6237 | 0.6237 | 0.6237 | - |
12 Mar 2024 | 0.6462 | 0.6462 | 0.6462 | 0.6462 | 0.6462 | - |
11 Mar 2024 | 0.6054 | 0.6054 | 0.6054 | 0.6054 | 0.6054 | - |
08 Mar 2024 | 0.6279 | 0.6279 | 0.6279 | 0.6279 | 0.6279 | - |
07 Mar 2024 | 0.6127 | 0.6127 | 0.6127 | 0.6127 | 0.6127 | - |
06 Mar 2024 | 0.6167 | 0.6167 | 0.6167 | 0.6167 | 0.6167 | - |
05 Mar 2024 | 0.5683 | 0.5683 | 0.5683 | 0.5683 | 0.5683 | - |
04 Mar 2024 | 0.5555 | 0.5555 | 0.5555 | 0.5555 | 0.5555 | - |
01 Mar 2024 | 0.5737 | 0.5737 | 0.5737 | 0.5737 | 0.5737 | - |
29 Feb 2024 | 0.5504 | 0.5504 | 0.5504 | 0.5504 | 0.5504 | - |
28 Feb 2024 | 0.5103 | 0.5103 | 0.5103 | 0.5103 | 0.5103 | - |
27 Feb 2024 | 0.4970 | 0.4970 | 0.4970 | 0.4970 | 0.4970 | - |
26 Feb 2024 | 0.4708 | 0.4708 | 0.4708 | 0.4708 | 0.4708 | - |
23 Feb 2024 | 0.5051 | 0.5051 | 0.5051 | 0.5051 | 0.5051 | - |
22 Feb 2024 | 0.5320 | 0.5320 | 0.5320 | 0.5320 | 0.5320 | - |
21 Feb 2024 | 0.4748 | 0.4748 | 0.4748 | 0.4748 | 0.4748 | - |
20 Feb 2024 | 0.4647 | 0.4647 | 0.4647 | 0.4647 | 0.4647 | - |
19 Feb 2024 | 0.5086 | 0.5086 | 0.5086 | 0.5086 | 0.5086 | - |
16 Feb 2024 | 0.5092 | 0.5092 | 0.5092 | 0.5092 | 0.5092 | - |
15 Feb 2024 | 0.5651 | 0.5651 | 0.5651 | 0.5651 | 0.5651 | - |
14 Feb 2024 | 0.4742 | 0.4742 | 0.4742 | 0.4742 | 0.4742 | - |
13 Feb 2024 | 0.5005 | 0.5005 | 0.5005 | 0.5005 | 0.5005 | - |
12 Feb 2024 | 0.5317 | 0.5317 | 0.5317 | 0.5317 | 0.5317 | - |
09 Feb 2024 | 0.4726 | 0.4726 | 0.4726 | 0.4726 | 0.4726 | - |
08 Feb 2024 | 0.5023 | 0.5023 | 0.5023 | 0.5023 | 0.5023 | - |
07 Feb 2024 | 0.4737 | 0.4737 | 0.4737 | 0.4737 | 0.4737 | - |
06 Feb 2024 | 0.4460 | 0.4460 | 0.4460 | 0.4460 | 0.4460 | - |
05 Feb 2024 | 0.4485 | 0.4485 | 0.4485 | 0.4485 | 0.4485 | - |
02 Feb 2024 | 0.4659 | 0.4659 | 0.4659 | 0.4659 | 0.4659 | - |
01 Feb 2024 | 0.4655 | 0.4655 | 0.4655 | 0.4655 | 0.4655 | - |
31 Jan 2024 | 0.4440 | 0.4440 | 0.4440 | 0.4440 | 0.4440 | - |
30 Jan 2024 | 0.4971 | 0.4971 | 0.4971 | 0.4971 | 0.4971 | - |
29 Jan 2024 | 0.5314 | 0.5314 | 0.5314 | 0.5314 | 0.5314 | - |
26 Jan 2024 | 0.5010 | 0.5010 | 0.5010 | 0.5010 | 0.5010 | - |
25 Jan 2024 | 0.4326 | 0.4326 | 0.4326 | 0.4326 | 0.4326 | - |
24 Jan 2024 | 0.4245 | 0.4245 | 0.4245 | 0.4245 | 0.4245 | - |
23 Jan 2024 | 0.4349 | 0.4349 | 0.4349 | 0.4349 | 0.4349 | - |
22 Jan 2024 | 0.4324 | 0.4324 | 0.4324 | 0.4324 | 0.4324 | - |
19 Jan 2024 | 0.4144 | 0.4144 | 0.4144 | 0.4144 | 0.4144 | - |
18 Jan 2024 | 0.3899 | 0.3899 | 0.3899 | 0.3899 | 0.3899 | - |
17 Jan 2024 | 0.3729 | 0.3729 | 0.3729 | 0.3729 | 0.3729 | - |
16 Jan 2024 | 0.3734 | 0.3734 | 0.3734 | 0.3734 | 0.3734 | - |
15 Jan 2024 | 0.3918 | 0.3918 | 0.3918 | 0.3918 | 0.3918 | - |
12 Jan 2024 | 0.3923 | 0.3923 | 0.3923 | 0.3923 | 0.3923 | - |
11 Jan 2024 | 0.4129 | 0.4129 | 0.4129 | 0.4129 | 0.4129 | - |
10 Jan 2024 | 0.4159 | 0.4159 | 0.4159 | 0.4159 | 0.4159 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |