Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
02 May 2024 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | - |
30 Apr 2024 | 0.3430 | 0.3430 | 0.3430 | 0.3430 | 0.3430 | - |
29 Apr 2024 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | - |
26 Apr 2024 | 0.3370 | 0.3370 | 0.3370 | 0.3370 | 0.3370 | - |
25 Apr 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
24 Apr 2024 | 0.3490 | 0.3490 | 0.3490 | 0.3490 | 0.3490 | - |
23 Apr 2024 | 0.3570 | 0.3570 | 0.3570 | 0.3570 | 0.3570 | - |
22 Apr 2024 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | - |
19 Apr 2024 | 0.3590 | 0.3590 | 0.3590 | 0.3590 | 0.3590 | - |
18 Apr 2024 | 0.3620 | 0.3620 | 0.3620 | 0.3620 | 0.3620 | - |
17 Apr 2024 | 0.3590 | 0.3590 | 0.3590 | 0.3590 | 0.3590 | - |
16 Apr 2024 | 0.3530 | 0.3530 | 0.3530 | 0.3530 | 0.3530 | - |
15 Apr 2024 | 0.3680 | 0.3680 | 0.3680 | 0.3680 | 0.3680 | - |
12 Apr 2024 | 0.3690 | 0.3690 | 0.3690 | 0.3690 | 0.3690 | - |
11 Apr 2024 | 0.3840 | 0.3840 | 0.3840 | 0.3840 | 0.3840 | - |
10 Apr 2024 | 0.3770 | 0.3770 | 0.3770 | 0.3770 | 0.3770 | - |
09 Apr 2024 | 0.3870 | 0.3870 | 0.3870 | 0.3870 | 0.3870 | - |
08 Apr 2024 | 0.3630 | 0.3630 | 0.3630 | 0.3630 | 0.3630 | - |
05 Apr 2024 | 0.3560 | 0.3560 | 0.3560 | 0.3560 | 0.3560 | - |
04 Apr 2024 | 0.3590 | 0.3590 | 0.3590 | 0.3590 | 0.3590 | - |
03 Apr 2024 | 0.3590 | 0.3590 | 0.3590 | 0.3590 | 0.3590 | - |
02 Apr 2024 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | - |
28 Mar 2024 | 0.3835 | 0.3835 | 0.3835 | 0.3835 | 0.3835 | - |
27 Mar 2024 | 0.3435 | 0.3435 | 0.3435 | 0.3435 | 0.3435 | - |
26 Mar 2024 | 0.3505 | 0.3505 | 0.3505 | 0.3505 | 0.3505 | - |
25 Mar 2024 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | - |
22 Mar 2024 | 0.3595 | 0.3595 | 0.3595 | 0.3595 | 0.3595 | - |
21 Mar 2024 | 0.3775 | 0.3775 | 0.3775 | 0.3775 | 0.3775 | - |
20 Mar 2024 | 0.3865 | 0.3865 | 0.3865 | 0.3865 | 0.3865 | - |
19 Mar 2024 | 0.3960 | 0.3960 | 0.3960 | 0.3960 | 0.3960 | - |
18 Mar 2024 | 0.4045 | 0.4045 | 0.4045 | 0.4045 | 0.4045 | - |
15 Mar 2024 | 0.4335 | 0.4335 | 0.4335 | 0.4335 | 0.4335 | - |
14 Mar 2024 | 0.4595 | 0.4595 | 0.4595 | 0.4595 | 0.4595 | - |
13 Mar 2024 | 0.4595 | 0.4595 | 0.4595 | 0.4595 | 0.4595 | - |
12 Mar 2024 | 0.4995 | 0.4995 | 0.4995 | 0.4995 | 0.4995 | - |
11 Mar 2024 | 0.4995 | 0.4995 | 0.4995 | 0.4995 | 0.4995 | - |
08 Mar 2024 | 0.4360 | 0.4360 | 0.4360 | 0.4360 | 0.4360 | - |
07 Mar 2024 | 0.4685 | 0.4685 | 0.4685 | 0.4685 | 0.4685 | - |
06 Mar 2024 | 0.4895 | 0.4895 | 0.4895 | 0.4895 | 0.4895 | - |
05 Mar 2024 | 0.4855 | 0.4855 | 0.4855 | 0.4855 | 0.4855 | - |
04 Mar 2024 | 0.3655 | 0.3655 | 0.3655 | 0.3655 | 0.3655 | - |
01 Mar 2024 | 0.3760 | 0.3760 | 0.3760 | 0.3760 | 0.3760 | - |
29 Feb 2024 | 0.3885 | 0.3885 | 0.3885 | 0.3885 | 0.3885 | - |
28 Feb 2024 | 0.3875 | 0.3875 | 0.3875 | 0.3875 | 0.3875 | - |
27 Feb 2024 | 0.4275 | 0.4275 | 0.4275 | 0.4275 | 0.4275 | - |
26 Feb 2024 | 0.3030 | 0.3030 | 0.3030 | 0.3030 | 0.3030 | - |
23 Feb 2024 | 0.3110 | 0.3110 | 0.3110 | 0.3110 | 0.3110 | - |
22 Feb 2024 | 0.3130 | 0.3130 | 0.3130 | 0.3130 | 0.3130 | - |
21 Feb 2024 | 0.3180 | 0.3180 | 0.3180 | 0.3180 | 0.3180 | - |
20 Feb 2024 | 0.3210 | 0.3210 | 0.3210 | 0.3210 | 0.3210 | - |
19 Feb 2024 | 0.3130 | 0.3130 | 0.3130 | 0.3130 | 0.3130 | - |
16 Feb 2024 | 0.3130 | 0.3130 | 0.3130 | 0.3130 | 0.3130 | - |
15 Feb 2024 | 0.4445 | 0.4445 | 0.4445 | 0.4445 | 0.4445 | - |
14 Feb 2024 | 0.4445 | 0.4445 | 0.4445 | 0.4445 | 0.4445 | - |
13 Feb 2024 | 0.3265 | 0.3265 | 0.3265 | 0.3265 | 0.3265 | - |
12 Feb 2024 | 0.3290 | 0.3290 | 0.3290 | 0.3290 | 0.3290 | - |
09 Feb 2024 | 0.3255 | 0.3255 | 0.3255 | 0.3255 | 0.3255 | - |
08 Feb 2024 | 0.3140 | 0.3140 | 0.3140 | 0.3140 | 0.3140 | - |
07 Feb 2024 | 0.3180 | 0.3180 | 0.3180 | 0.3180 | 0.3180 | - |
06 Feb 2024 | 0.3245 | 0.3245 | 0.3245 | 0.3245 | 0.3245 | - |
05 Feb 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | - |
02 Feb 2024 | 0.3240 | 0.3240 | 0.3240 | 0.3240 | 0.3240 | - |
01 Feb 2024 | 0.3230 | 0.3230 | 0.3230 | 0.3230 | 0.3230 | - |
31 Jan 2024 | 0.3155 | 0.3155 | 0.3155 | 0.3155 | 0.3155 | - |
30 Jan 2024 | 0.3075 | 0.3075 | 0.3075 | 0.3075 | 0.3075 | - |
29 Jan 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
26 Jan 2024 | 0.3180 | 0.3180 | 0.3180 | 0.3180 | 0.3180 | - |
25 Jan 2024 | 0.3145 | 0.3145 | 0.3145 | 0.3145 | 0.3145 | - |
24 Jan 2024 | 0.3195 | 0.3195 | 0.3195 | 0.3195 | 0.3195 | - |
23 Jan 2024 | 0.3165 | 0.3165 | 0.3165 | 0.3165 | 0.3165 | - |
22 Jan 2024 | 0.3185 | 0.3185 | 0.3185 | 0.3185 | 0.3185 | - |
19 Jan 2024 | 0.3225 | 0.3225 | 0.3225 | 0.3225 | 0.3225 | - |
18 Jan 2024 | 0.3235 | 0.3235 | 0.3235 | 0.3235 | 0.3235 | - |
17 Jan 2024 | 0.3140 | 0.3140 | 0.3140 | 0.3140 | 0.3140 | - |
16 Jan 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
15 Jan 2024 | 0.3305 | 0.3305 | 0.3305 | 0.3305 | 0.3305 | - |
12 Jan 2024 | 0.3305 | 0.3305 | 0.3305 | 0.3305 | 0.3305 | - |
11 Jan 2024 | 0.3345 | 0.3345 | 0.3345 | 0.3345 | 0.3345 | - |
10 Jan 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
09 Jan 2024 | 0.3260 | 0.3260 | 0.3260 | 0.3260 | 0.3260 | - |
08 Jan 2024 | 0.3305 | 0.3305 | 0.3305 | 0.3305 | 0.3305 | - |
05 Jan 2024 | 0.3355 | 0.3355 | 0.3355 | 0.3355 | 0.3355 | - |
04 Jan 2024 | 0.3135 | 0.3135 | 0.3135 | 0.3135 | 0.3135 | - |
03 Jan 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
02 Jan 2024 | 0.3385 | 0.3385 | 0.3385 | 0.3385 | 0.3385 | - |
29 Dec 2023 | 0.3440 | 0.3440 | 0.3090 | 0.3090 | 0.3090 | - |
28 Dec 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
27 Dec 2023 | 0.3485 | 0.3485 | 0.3485 | 0.3485 | 0.3485 | - |
22 Dec 2023 | 0.3530 | 0.3530 | 0.3530 | 0.3530 | 0.3530 | - |
21 Dec 2023 | 0.3640 | 0.3640 | 0.3640 | 0.3640 | 0.3640 | - |
20 Dec 2023 | 0.3495 | 0.3495 | 0.3495 | 0.3495 | 0.3495 | - |
19 Dec 2023 | 0.3585 | 0.3585 | 0.3585 | 0.3585 | 0.3585 | - |
18 Dec 2023 | 0.3725 | 0.3725 | 0.3725 | 0.3725 | 0.3725 | - |
15 Dec 2023 | 0.3755 | 0.3755 | 0.3755 | 0.3755 | 0.3755 | - |
14 Dec 2023 | 0.3665 | 0.3665 | 0.3665 | 0.3665 | 0.3665 | - |
13 Dec 2023 | 0.3835 | 0.3835 | 0.3835 | 0.3835 | 0.3835 | - |
12 Dec 2023 | 0.3830 | 0.3830 | 0.3830 | 0.3830 | 0.3830 | - |
11 Dec 2023 | 0.3895 | 0.3895 | 0.3895 | 0.3895 | 0.3895 | - |
08 Dec 2023 | 0.4080 | 0.4080 | 0.4080 | 0.4080 | 0.4080 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |