Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jun 2024 | 0.4915 | 0.4915 | 0.4915 | 0.4915 | 0.4915 | 3,000 |
04 Jun 2024 | 0.4735 | 0.4735 | 0.4735 | 0.4735 | 0.4735 | - |
03 Jun 2024 | 0.5090 | 0.5090 | 0.5090 | 0.5090 | 0.5090 | - |
31 May 2024 | 0.5100 | 0.5100 | 0.5070 | 0.5070 | 0.5070 | - |
30 May 2024 | 0.4625 | 0.4960 | 0.4625 | 0.4960 | 0.4960 | - |
29 May 2024 | 0.4645 | 0.4645 | 0.4645 | 0.4645 | 0.4645 | - |
28 May 2024 | 0.5420 | 0.5420 | 0.5300 | 0.5300 | 0.5300 | 3,000 |
27 May 2024 | 0.5820 | 0.5820 | 0.5820 | 0.5820 | 0.5820 | - |
24 May 2024 | 0.6190 | 0.6190 | 0.6190 | 0.6190 | 0.6190 | - |
23 May 2024 | 0.5240 | 0.5240 | 0.5240 | 0.5240 | 0.5240 | - |
22 May 2024 | 0.4960 | 0.4960 | 0.4960 | 0.4960 | 0.4960 | - |
21 May 2024 | 0.4850 | 0.5110 | 0.4850 | 0.5110 | 0.5110 | - |
20 May 2024 | 0.4425 | 0.4425 | 0.4425 | 0.4425 | 0.4425 | - |
17 May 2024 | 0.4050 | 0.4290 | 0.4050 | 0.4290 | 0.4290 | - |
16 May 2024 | 0.4020 | 0.4020 | 0.4020 | 0.4020 | 0.4020 | - |
15 May 2024 | 0.3815 | 0.3815 | 0.3815 | 0.3815 | 0.3815 | - |
14 May 2024 | 0.3960 | 0.3960 | 0.3750 | 0.3750 | 0.3750 | - |
13 May 2024 | 0.3515 | 0.4065 | 0.3515 | 0.4065 | 0.4065 | - |
10 May 2024 | 0.3170 | 0.3170 | 0.3170 | 0.3170 | 0.3170 | - |
09 May 2024 | 0.3145 | 0.3145 | 0.3145 | 0.3145 | 0.3145 | - |
08 May 2024 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | - |
07 May 2024 | 0.3205 | 0.3205 | 0.3160 | 0.3160 | 0.3160 | - |
06 May 2024 | 0.3060 | 0.3180 | 0.3060 | 0.3180 | 0.3180 | - |
03 May 2024 | 0.3140 | 0.3140 | 0.2820 | 0.2820 | 0.2820 | - |
02 May 2024 | 0.3075 | 0.3075 | 0.3075 | 0.3075 | 0.3075 | - |
30 Apr 2024 | 0.3030 | 0.3095 | 0.3030 | 0.3095 | 0.3095 | - |
29 Apr 2024 | 0.3045 | 0.3045 | 0.2975 | 0.2975 | 0.2975 | - |
26 Apr 2024 | 0.2835 | 0.2835 | 0.2815 | 0.2815 | 0.2815 | - |
25 Apr 2024 | 0.2940 | 0.2940 | 0.2895 | 0.2895 | 0.2895 | - |
24 Apr 2024 | 0.2920 | 0.2920 | 0.2920 | 0.2920 | 0.2920 | - |
23 Apr 2024 | 0.2855 | 0.2855 | 0.2855 | 0.2855 | 0.2855 | - |
22 Apr 2024 | 0.2905 | 0.2905 | 0.2905 | 0.2905 | 0.2905 | - |
19 Apr 2024 | 0.2820 | 0.2820 | 0.2820 | 0.2820 | 0.2820 | - |
18 Apr 2024 | 0.2760 | 0.2760 | 0.2760 | 0.2760 | 0.2760 | - |
17 Apr 2024 | 0.2810 | 0.2850 | 0.2810 | 0.2850 | 0.2850 | - |
16 Apr 2024 | 0.2790 | 0.2830 | 0.2790 | 0.2830 | 0.2830 | - |
15 Apr 2024 | 0.3080 | 0.3080 | 0.3005 | 0.3005 | 0.3005 | - |
12 Apr 2024 | 0.3205 | 0.3205 | 0.3195 | 0.3195 | 0.3195 | - |
11 Apr 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | - |
10 Apr 2024 | 0.3220 | 0.3220 | 0.3220 | 0.3220 | 0.3220 | - |
09 Apr 2024 | 0.3240 | 0.3240 | 0.3200 | 0.3200 | 0.3200 | - |
08 Apr 2024 | 0.3235 | 0.3235 | 0.3235 | 0.3235 | 0.3235 | - |
05 Apr 2024 | 0.3050 | 0.3050 | 0.2995 | 0.2995 | 0.2995 | - |
04 Apr 2024 | 0.3285 | 0.3285 | 0.3220 | 0.3220 | 0.3220 | - |
03 Apr 2024 | 0.3290 | 0.3290 | 0.3200 | 0.3265 | 0.3265 | - |
02 Apr 2024 | 0.3285 | 0.3305 | 0.3285 | 0.3305 | 0.3305 | - |
28 Mar 2024 | 0.3902 | 0.3902 | 0.3894 | 0.3894 | 0.3894 | - |
27 Mar 2024 | 0.3878 | 0.3950 | 0.3878 | 0.3950 | 0.3950 | - |
26 Mar 2024 | 0.3824 | 0.3824 | 0.3750 | 0.3750 | 0.3750 | - |
25 Mar 2024 | 0.3688 | 0.3688 | 0.3524 | 0.3574 | 0.3574 | - |
22 Mar 2024 | 0.3760 | 0.3760 | 0.3700 | 0.3704 | 0.3704 | 3,500 |
21 Mar 2024 | 0.3656 | 0.3734 | 0.3656 | 0.3734 | 0.3734 | - |
20 Mar 2024 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | - |
19 Mar 2024 | 0.3452 | 0.3966 | 0.3452 | 0.3966 | 0.3966 | - |
18 Mar 2024 | 0.2980 | 0.3220 | 0.2980 | 0.3220 | 0.3220 | - |
15 Mar 2024 | 0.2928 | 0.3006 | 0.2928 | 0.2974 | 0.2974 | - |
14 Mar 2024 | 0.2710 | 0.2710 | 0.2710 | 0.2710 | 0.2710 | - |
13 Mar 2024 | 0.2990 | 0.2990 | 0.2884 | 0.2884 | 0.2884 | - |
12 Mar 2024 | 0.3266 | 0.3266 | 0.3266 | 0.3266 | 0.3266 | - |
11 Mar 2024 | 0.1746 | 0.3206 | 0.1746 | 0.3206 | 0.3206 | 550 |
08 Mar 2024 | 0.1738 | 0.1738 | 0.1738 | 0.1738 | 0.1738 | - |
07 Mar 2024 | 0.1781 | 0.1781 | 0.1762 | 0.1762 | 0.1762 | - |
06 Mar 2024 | 0.1616 | 0.2100 | 0.1616 | 0.2100 | 0.2100 | 550 |
05 Mar 2024 | 0.1812 | 0.1812 | 0.1677 | 0.1677 | 0.1677 | - |
04 Mar 2024 | 0.1876 | 0.2042 | 0.1876 | 0.2020 | 0.2020 | - |
01 Mar 2024 | 0.1962 | 0.2140 | 0.1912 | 0.2140 | 0.2140 | 11,000 |
29 Feb 2024 | 0.2510 | 0.2510 | 0.2344 | 0.2344 | 0.2344 | - |
28 Feb 2024 | 0.2382 | 0.2448 | 0.2382 | 0.2446 | 0.2446 | - |
27 Feb 2024 | 0.2462 | 0.2462 | 0.2440 | 0.2440 | 0.2440 | - |
26 Feb 2024 | 0.2556 | 0.2556 | 0.2508 | 0.2508 | 0.2508 | - |
23 Feb 2024 | 0.2514 | 0.2590 | 0.2514 | 0.2590 | 0.2590 | - |
22 Feb 2024 | 0.2458 | 0.2532 | 0.2458 | 0.2532 | 0.2532 | - |
21 Feb 2024 | 0.2398 | 0.2416 | 0.2380 | 0.2380 | 0.2380 | - |
20 Feb 2024 | 0.2350 | 0.2434 | 0.2350 | 0.2434 | 0.2434 | - |
19 Feb 2024 | 0.2450 | 0.2450 | 0.2374 | 0.2374 | 0.2374 | - |
16 Feb 2024 | 0.2674 | 0.2674 | 0.2674 | 0.2674 | 0.2674 | - |
15 Feb 2024 | 0.2728 | 0.2728 | 0.2696 | 0.2696 | 0.2696 | - |
14 Feb 2024 | 0.2726 | 0.2726 | 0.2712 | 0.2712 | 0.2712 | - |
13 Feb 2024 | 0.2762 | 0.2840 | 0.2762 | 0.2840 | 0.2840 | - |
12 Feb 2024 | 0.2838 | 0.2838 | 0.2824 | 0.2824 | 0.2824 | - |
09 Feb 2024 | 0.2862 | 0.2942 | 0.2862 | 0.2934 | 0.2934 | - |
08 Feb 2024 | 0.2892 | 0.2956 | 0.2892 | 0.2898 | 0.2898 | - |
07 Feb 2024 | 0.2840 | 0.2840 | 0.2840 | 0.2840 | 0.2840 | - |
06 Feb 2024 | 0.2778 | 0.2778 | 0.2698 | 0.2698 | 0.2698 | - |
05 Feb 2024 | 0.2820 | 0.2828 | 0.2820 | 0.2828 | 0.2828 | - |
02 Feb 2024 | 0.2984 | 0.2984 | 0.2984 | 0.2984 | 0.2984 | - |
01 Feb 2024 | 0.3090 | 0.3090 | 0.2932 | 0.2932 | 0.2932 | - |
31 Jan 2024 | 0.2758 | 0.3108 | 0.2758 | 0.3108 | 0.3108 | - |
30 Jan 2024 | 0.2846 | 0.2866 | 0.2806 | 0.2806 | 0.2806 | - |
29 Jan 2024 | 0.2702 | 0.2750 | 0.2702 | 0.2750 | 0.2750 | - |
26 Jan 2024 | 0.2756 | 0.2756 | 0.2730 | 0.2730 | 0.2730 | - |
25 Jan 2024 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | - |
24 Jan 2024 | 0.2746 | 0.2746 | 0.2606 | 0.2606 | 0.2606 | - |
23 Jan 2024 | 0.2802 | 0.2802 | 0.2782 | 0.2782 | 0.2782 | - |
22 Jan 2024 | 0.2830 | 0.2830 | 0.2728 | 0.2728 | 0.2728 | - |
19 Jan 2024 | 0.2856 | 0.2856 | 0.2736 | 0.2736 | 0.2736 | - |
18 Jan 2024 | 0.2872 | 0.2934 | 0.2872 | 0.2934 | 0.2934 | - |
17 Jan 2024 | 0.2908 | 0.2908 | 0.2908 | 0.2908 | 0.2908 | - |
16 Jan 2024 | 0.2972 | 0.2992 | 0.2972 | 0.2992 | 0.2992 | - |
15 Jan 2024 | 0.3064 | 0.3064 | 0.2964 | 0.2964 | 0.2964 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |