Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.3628 | 0.3865 | 0.3628 | 0.3853 | 0.3853 | 2,211 |
02 May 2024 | 0.3705 | 0.3751 | 0.3705 | 0.3722 | 0.3722 | 9,282 |
01 May 2024 | 0.3884 | 0.3884 | 0.3884 | 0.3884 | 0.3884 | - |
30 Apr 2024 | 0.3910 | 0.3910 | 0.3714 | 0.3729 | 0.3729 | 1,016 |
29 Apr 2024 | 0.3866 | 0.3866 | 0.3866 | 0.3866 | 0.3866 | - |
26 Apr 2024 | 0.3871 | 0.3871 | 0.3871 | 0.3816 | 0.3816 | 277 |
25 Apr 2024 | 0.3946 | 0.3946 | 0.3946 | 0.3769 | 0.3769 | 7,500 |
24 Apr 2024 | 0.3958 | 0.3958 | 0.3958 | 0.3958 | 0.3958 | - |
23 Apr 2024 | 0.3934 | 0.3934 | 0.3818 | 0.3929 | 0.3929 | 4,681 |
22 Apr 2024 | 0.3710 | 0.3931 | 0.3710 | 0.3841 | 0.3841 | 10,504 |
19 Apr 2024 | 0.3792 | 0.3792 | 0.3792 | 0.3792 | 0.3792 | - |
18 Apr 2024 | 0.3908 | 0.3908 | 0.3908 | 0.4014 | 0.4014 | 1,007 |
17 Apr 2024 | 0.3952 | 0.4012 | 0.3952 | 0.4009 | 0.4009 | 10,130 |
16 Apr 2024 | 0.3930 | 0.4464 | 0.3930 | 0.4053 | 0.4053 | 10,082 |
15 Apr 2024 | 0.4186 | 0.4186 | 0.4186 | 0.4186 | 0.4186 | - |
12 Apr 2024 | 0.4312 | 0.4312 | 0.4312 | 0.4312 | 0.4312 | - |
11 Apr 2024 | 0.4691 | 0.4691 | 0.4691 | 0.4691 | 0.4691 | - |
10 Apr 2024 | 0.4698 | 0.4698 | 0.4698 | 0.4698 | 0.4698 | - |
09 Apr 2024 | 0.4795 | 0.4795 | 0.4795 | 0.4795 | 0.4795 | - |
08 Apr 2024 | 0.4721 | 0.4721 | 0.4721 | 0.4721 | 0.4721 | - |
05 Apr 2024 | 0.4854 | 0.4854 | 0.4854 | 0.4854 | 0.4854 | - |
04 Apr 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | - |
03 Apr 2024 | 0.4938 | 0.4938 | 0.4938 | 0.4938 | 0.4938 | - |
02 Apr 2024 | 0.5451 | 0.5451 | 0.5451 | 0.5451 | 0.5451 | - |
28 Mar 2024 | 0.5404 | 0.5404 | 0.5404 | 0.5404 | 0.5404 | - |
27 Mar 2024 | 0.5227 | 0.5227 | 0.5227 | 0.5227 | 0.5227 | - |
26 Mar 2024 | 0.5095 | 0.5095 | 0.5095 | 0.5095 | 0.5095 | - |
25 Mar 2024 | 0.5025 | 0.5025 | 0.5025 | 0.5025 | 0.5025 | - |
22 Mar 2024 | 0.4614 | 0.4614 | 0.4614 | 0.4614 | 0.4614 | - |
21 Mar 2024 | 0.4716 | 0.4716 | 0.4716 | 0.4716 | 0.4716 | - |
20 Mar 2024 | 0.4689 | 0.4689 | 0.4689 | 0.4689 | 0.4689 | - |
19 Mar 2024 | 0.4463 | 0.4463 | 0.4463 | 0.4463 | 0.4463 | - |
18 Mar 2024 | 0.4388 | 0.4388 | 0.4388 | 0.4388 | 0.4388 | - |
15 Mar 2024 | 0.4181 | 0.4181 | 0.4181 | 0.4181 | 0.4181 | - |
14 Mar 2024 | 0.4195 | 0.4195 | 0.4195 | 0.4195 | 0.4195 | - |
13 Mar 2024 | 0.4246 | 0.4246 | 0.4246 | 0.4246 | 0.4246 | - |
12 Mar 2024 | 0.4243 | 0.4243 | 0.4243 | 0.4243 | 0.4243 | - |
11 Mar 2024 | 0.4228 | 0.4228 | 0.4228 | 0.4228 | 0.4228 | - |
08 Mar 2024 | 0.4016 | 0.4016 | 0.4016 | 0.4016 | 0.4016 | - |
07 Mar 2024 | 0.4002 | 0.4002 | 0.4002 | 0.4002 | 0.4002 | - |
06 Mar 2024 | 0.3990 | 0.3990 | 0.3990 | 0.3990 | 0.3990 | - |
05 Mar 2024 | 0.4315 | 0.4315 | 0.4315 | 0.4315 | 0.4315 | - |
04 Mar 2024 | 0.4412 | 0.4412 | 0.4412 | 0.4412 | 0.4412 | - |
01 Mar 2024 | 0.4220 | 0.4220 | 0.4220 | 0.4220 | 0.4220 | - |
29 Feb 2024 | 0.4180 | 0.4180 | 0.4180 | 0.4180 | 0.4180 | - |
28 Feb 2024 | 0.4096 | 0.4096 | 0.4096 | 0.4096 | 0.4096 | - |
27 Feb 2024 | 0.3948 | 0.3948 | 0.3948 | 0.3948 | 0.3948 | - |
26 Feb 2024 | 0.3767 | 0.3767 | 0.3767 | 0.3767 | 0.3767 | - |
23 Feb 2024 | 0.3777 | 0.3777 | 0.3777 | 0.3777 | 0.3777 | - |
22 Feb 2024 | 0.3768 | 0.3768 | 0.3768 | 0.3768 | 0.3768 | - |
21 Feb 2024 | 0.3773 | 0.3773 | 0.3773 | 0.3773 | 0.3773 | - |
20 Feb 2024 | 0.3967 | 0.3967 | 0.3967 | 0.3967 | 0.3967 | - |
19 Feb 2024 | 0.4214 | 0.4214 | 0.4214 | 0.4214 | 0.4214 | - |
16 Feb 2024 | 0.4219 | 0.4219 | 0.4219 | 0.4219 | 0.4219 | - |
15 Feb 2024 | 0.4318 | 0.4318 | 0.4318 | 0.4318 | 0.4318 | - |
14 Feb 2024 | 0.4219 | 0.4219 | 0.4219 | 0.4219 | 0.4219 | - |
13 Feb 2024 | 0.4098 | 0.4098 | 0.4098 | 0.4098 | 0.4098 | - |
12 Feb 2024 | 0.3972 | 0.3972 | 0.3972 | 0.3972 | 0.3972 | - |
09 Feb 2024 | 0.3880 | 0.3880 | 0.3880 | 0.3880 | 0.3880 | - |
08 Feb 2024 | 0.4122 | 0.4122 | 0.4122 | 0.4122 | 0.4122 | - |
07 Feb 2024 | 0.3065 | 0.3065 | 0.3065 | 0.3065 | 0.3065 | - |
06 Feb 2024 | 0.3081 | 0.3081 | 0.3081 | 0.3081 | 0.3081 | - |
05 Feb 2024 | 0.2848 | 0.2848 | 0.2848 | 0.2848 | 0.2848 | - |
02 Feb 2024 | 0.2894 | 0.2894 | 0.2894 | 0.2894 | 0.2894 | - |
01 Feb 2024 | 0.2889 | 0.2889 | 0.2889 | 0.2889 | 0.2889 | - |
31 Jan 2024 | 0.2802 | 0.2802 | 0.2802 | 0.2802 | 0.2802 | - |
30 Jan 2024 | 0.2883 | 0.2883 | 0.2883 | 0.2883 | 0.2883 | - |
29 Jan 2024 | 0.2934 | 0.2934 | 0.2934 | 0.2934 | 0.2934 | - |
26 Jan 2024 | 0.2752 | 0.2752 | 0.2752 | 0.2752 | 0.2752 | - |
25 Jan 2024 | 0.2711 | 0.2711 | 0.2711 | 0.2711 | 0.2711 | - |
24 Jan 2024 | 0.2598 | 0.2598 | 0.2598 | 0.2598 | 0.2598 | - |
23 Jan 2024 | 0.2622 | 0.2622 | 0.2622 | 0.2622 | 0.2622 | - |
22 Jan 2024 | 0.2736 | 0.2736 | 0.2736 | 0.2736 | 0.2736 | - |
19 Jan 2024 | 0.2572 | 0.2572 | 0.2572 | 0.2572 | 0.2572 | - |
18 Jan 2024 | 0.2504 | 0.2504 | 0.2504 | 0.2504 | 0.2504 | - |
17 Jan 2024 | 0.2358 | 0.2358 | 0.2358 | 0.2358 | 0.2358 | - |
16 Jan 2024 | 0.2585 | 0.2585 | 0.2585 | 0.2585 | 0.2585 | - |
15 Jan 2024 | 0.2373 | 0.2373 | 0.2373 | 0.2373 | 0.2373 | - |
12 Jan 2024 | 0.2376 | 0.2376 | 0.2376 | 0.2376 | 0.2376 | - |
11 Jan 2024 | 0.2307 | 0.2307 | 0.2307 | 0.2307 | 0.2307 | - |
10 Jan 2024 | 0.2296 | 0.2296 | 0.2296 | 0.2296 | 0.2296 | - |
09 Jan 2024 | 0.2327 | 0.2327 | 0.2327 | 0.2327 | 0.2327 | - |
08 Jan 2024 | 0.2481 | 0.2481 | 0.2481 | 0.2481 | 0.2481 | - |
05 Jan 2024 | 0.2432 | 0.2432 | 0.2432 | 0.2432 | 0.2432 | - |
04 Jan 2024 | 0.2406 | 0.2406 | 0.2406 | 0.2406 | 0.2406 | - |
03 Jan 2024 | 0.2496 | 0.2496 | 0.2496 | 0.2496 | 0.2496 | - |
02 Jan 2024 | 0.2422 | 0.2422 | 0.2422 | 0.2422 | 0.2422 | - |
29 Dec 2023 | 0.2392 | 0.2392 | 0.2392 | 0.2392 | 0.2392 | - |
28 Dec 2023 | 0.2402 | 0.2402 | 0.2402 | 0.2402 | 0.2402 | - |
27 Dec 2023 | 0.2401 | 0.2401 | 0.2401 | 0.2401 | 0.2401 | - |
22 Dec 2023 | 0.2458 | 0.2458 | 0.2458 | 0.2458 | 0.2458 | - |
21 Dec 2023 | 0.2542 | 0.2542 | 0.2542 | 0.2542 | 0.2542 | - |
20 Dec 2023 | 0.2482 | 0.2482 | 0.2482 | 0.2482 | 0.2482 | - |
19 Dec 2023 | 0.2713 | 0.2713 | 0.2713 | 0.2713 | 0.2713 | - |
18 Dec 2023 | 0.2623 | 0.2623 | 0.2623 | 0.2623 | 0.2623 | - |
15 Dec 2023 | 0.2678 | 0.2678 | 0.2678 | 0.2678 | 0.2678 | - |
14 Dec 2023 | 0.2721 | 0.2721 | 0.2721 | 0.2721 | 0.2721 | - |
13 Dec 2023 | 0.2628 | 0.2628 | 0.2628 | 0.2628 | 0.2628 | - |
12 Dec 2023 | 0.2485 | 0.2485 | 0.2485 | 0.2485 | 0.2485 | - |
11 Dec 2023 | 0.2581 | 0.2581 | 0.2581 | 0.2581 | 0.2581 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |