Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 0.4890 | 0.4890 | 0.4890 | 0.4890 | 0.4890 | - |
27 Jun 2024 | 0.4760 | 0.4760 | 0.4760 | 0.4760 | 0.4760 | - |
26 Jun 2024 | 0.4845 | 0.4845 | 0.4845 | 0.4845 | 0.4845 | - |
25 Jun 2024 | 0.4875 | 0.4875 | 0.4875 | 0.4875 | 0.4875 | - |
24 Jun 2024 | 0.4840 | 0.4840 | 0.4840 | 0.4840 | 0.4840 | - |
21 Jun 2024 | 0.4840 | 0.4850 | 0.4840 | 0.4850 | 0.4850 | - |
20 Jun 2024 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | - |
19 Jun 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
18 Jun 2024 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | - |
17 Jun 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
14 Jun 2024 | 0.5210 | 0.5210 | 0.5210 | 0.5210 | 0.5210 | - |
13 Jun 2024 | 0.5590 | 0.5590 | 0.5590 | 0.5590 | 0.5590 | - |
12 Jun 2024 | 0.5520 | 0.5520 | 0.5520 | 0.5520 | 0.5520 | - |
11 Jun 2024 | 0.5480 | 0.5480 | 0.5480 | 0.5480 | 0.5480 | - |
10 Jun 2024 | 0.5540 | 0.5540 | 0.5540 | 0.5540 | 0.5540 | - |
07 Jun 2024 | 0.5390 | 0.5390 | 0.5390 | 0.5390 | 0.5390 | - |
06 Jun 2024 | 0.5390 | 0.5400 | 0.5390 | 0.5390 | 0.5390 | - |
05 Jun 2024 | 0.5320 | 0.5320 | 0.5320 | 0.5320 | 0.5320 | - |
04 Jun 2024 | 0.5270 | 0.5270 | 0.5270 | 0.5270 | 0.5270 | - |
03 Jun 2024 | 0.5410 | 0.5410 | 0.5410 | 0.5410 | 0.5410 | - |
31 May 2024 | 0.5420 | 0.5420 | 0.5420 | 0.5420 | 0.5420 | - |
30 May 2024 | 0.5380 | 0.5380 | 0.5380 | 0.5380 | 0.5380 | - |
29 May 2024 | 0.5290 | 0.5290 | 0.5290 | 0.5290 | 0.5290 | - |
28 May 2024 | 0.5410 | 0.5410 | 0.5410 | 0.5410 | 0.5410 | - |
27 May 2024 | 0.5292 | 0.5292 | 0.5292 | 0.5292 | 0.5292 | - |
24 May 2024 | 0.5429 | 0.5429 | 0.5429 | 0.5429 | 0.5429 | - |
23 May 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
22 May 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
21 May 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
21 May 2024 | 1:2 Stock split | |||||
20 May 2024 | 0.5200 | 0.5400 | 0.5200 | 0.5400 | 0.5400 | - |
17 May 2024 | 0.5080 | 0.5320 | 0.5080 | 0.5320 | 0.5320 | - |
16 May 2024 | 0.5040 | 0.5360 | 0.5040 | 0.5320 | 0.5320 | - |
15 May 2024 | 0.5120 | 0.5120 | 0.5120 | 0.5120 | 0.5120 | - |
14 May 2024 | 0.5520 | 0.5520 | 0.5280 | 0.5320 | 0.5320 | - |
13 May 2024 | 0.5520 | 0.5600 | 0.5520 | 0.5600 | 0.5600 | - |
10 May 2024 | 0.5240 | 0.5560 | 0.5240 | 0.5560 | 0.5560 | - |
09 May 2024 | 0.5200 | 0.5240 | 0.5200 | 0.5240 | 0.5240 | - |
08 May 2024 | 0.5160 | 0.5360 | 0.5160 | 0.5240 | 0.5240 | - |
07 May 2024 | 0.5440 | 0.5720 | 0.5440 | 0.5680 | 0.5680 | - |
06 May 2024 | 0.5920 | 0.5920 | 0.5160 | 0.5560 | 0.5560 | - |
03 May 2024 | 0.5920 | 0.6080 | 0.5880 | 0.6080 | 0.6080 | - |
02 May 2024 | 0.6040 | 0.6240 | 0.6040 | 0.6160 | 0.6160 | - |
30 Apr 2024 | 0.6080 | 0.6160 | 0.5960 | 0.6000 | 0.6000 | - |
29 Apr 2024 | 0.6240 | 0.6440 | 0.6240 | 0.6280 | 0.6280 | - |
26 Apr 2024 | 0.6880 | 0.6880 | 0.6880 | 0.6880 | 0.6880 | - |
25 Apr 2024 | 0.5960 | 0.7080 | 0.5960 | 0.7080 | 0.7080 | - |
24 Apr 2024 | 0.5560 | 0.5760 | 0.5560 | 0.5760 | 0.5760 | - |
23 Apr 2024 | 0.5560 | 0.5720 | 0.5560 | 0.5720 | 0.5720 | - |
22 Apr 2024 | 0.5400 | 0.5760 | 0.5400 | 0.5760 | 0.5760 | - |
19 Apr 2024 | 0.5360 | 0.5520 | 0.5360 | 0.5520 | 0.5520 | - |
18 Apr 2024 | 0.5320 | 0.5600 | 0.5320 | 0.5560 | 0.5560 | - |
17 Apr 2024 | 0.5520 | 0.5560 | 0.5520 | 0.5520 | 0.5520 | - |
16 Apr 2024 | 0.5720 | 0.5720 | 0.5720 | 0.5720 | 0.5720 | - |
15 Apr 2024 | 0.5640 | 0.5800 | 0.5640 | 0.5800 | 0.5800 | - |
12 Apr 2024 | 0.5720 | 0.5920 | 0.5720 | 0.5880 | 0.5880 | - |
11 Apr 2024 | 0.5640 | 0.5920 | 0.5640 | 0.5920 | 0.5920 | - |
10 Apr 2024 | 0.5760 | 0.5880 | 0.5760 | 0.5840 | 0.5840 | - |
09 Apr 2024 | 0.5720 | 0.5960 | 0.5720 | 0.5960 | 0.5960 | - |
08 Apr 2024 | 0.5840 | 0.6000 | 0.5840 | 0.6000 | 0.6000 | - |
05 Apr 2024 | 0.5760 | 0.5840 | 0.5760 | 0.5840 | 0.5840 | - |
04 Apr 2024 | 0.5800 | 0.6000 | 0.5800 | 0.6000 | 0.6000 | - |
03 Apr 2024 | 0.5640 | 0.5840 | 0.5640 | 0.5840 | 0.5840 | - |
02 Apr 2024 | 0.5720 | 0.5880 | 0.5720 | 0.5880 | 0.5880 | - |
28 Mar 2024 | 0.5760 | 0.5920 | 0.5720 | 0.5720 | 0.5720 | - |
27 Mar 2024 | 0.5760 | 0.5920 | 0.5760 | 0.5880 | 0.5880 | - |
26 Mar 2024 | 0.5800 | 0.5960 | 0.5800 | 0.5960 | 0.5960 | - |
25 Mar 2024 | 0.5920 | 0.5920 | 0.5800 | 0.5800 | 0.5800 | - |
22 Mar 2024 | 0.6000 | 0.6080 | 0.6000 | 0.6080 | 0.6080 | - |
21 Mar 2024 | 0.5720 | 0.6320 | 0.5720 | 0.6240 | 0.6240 | - |
20 Mar 2024 | 0.5720 | 0.5880 | 0.5720 | 0.5840 | 0.5840 | - |
19 Mar 2024 | 0.5720 | 0.5880 | 0.5720 | 0.5880 | 0.5880 | - |
18 Mar 2024 | 0.5720 | 0.5840 | 0.5720 | 0.5800 | 0.5800 | - |
15 Mar 2024 | 0.6000 | 0.6080 | 0.6000 | 0.6080 | 0.6080 | - |
14 Mar 2024 | 0.5840 | 0.5960 | 0.5840 | 0.5960 | 0.5960 | - |
13 Mar 2024 | 0.5800 | 0.6120 | 0.5800 | 0.5800 | 0.5800 | - |
12 Mar 2024 | 0.5880 | 0.5960 | 0.5880 | 0.5960 | 0.5960 | - |
11 Mar 2024 | 0.6160 | 0.6160 | 0.6040 | 0.6040 | 0.6040 | - |
08 Mar 2024 | 0.6360 | 0.6440 | 0.6360 | 0.6440 | 0.6440 | - |
07 Mar 2024 | 0.6600 | 0.6680 | 0.6560 | 0.6560 | 0.6560 | - |
06 Mar 2024 | 0.6680 | 0.6680 | 0.6600 | 0.6600 | 0.6600 | - |
05 Mar 2024 | 0.6920 | 0.7120 | 0.6760 | 0.6760 | 0.6760 | - |
04 Mar 2024 | 0.6840 | 0.7120 | 0.6840 | 0.7120 | 0.7120 | - |
01 Mar 2024 | 0.6680 | 0.6920 | 0.6680 | 0.6920 | 0.6920 | - |
29 Feb 2024 | 0.6680 | 0.6840 | 0.6680 | 0.6840 | 0.6840 | - |
28 Feb 2024 | 0.6840 | 0.7040 | 0.6840 | 0.7040 | 0.7040 | - |
27 Feb 2024 | 0.6720 | 0.7040 | 0.6720 | 0.7040 | 0.7040 | - |
26 Feb 2024 | 0.6520 | 0.6720 | 0.6520 | 0.6720 | 0.6720 | - |
23 Feb 2024 | 0.6360 | 0.6840 | 0.6360 | 0.6720 | 0.6720 | - |
22 Feb 2024 | 0.6440 | 0.6480 | 0.6160 | 0.6160 | 0.6160 | - |
21 Feb 2024 | 0.6520 | 0.6520 | 0.6520 | 0.6520 | 0.6520 | - |
20 Feb 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | - |
19 Feb 2024 | 0.6680 | 0.6680 | 0.6680 | 0.6680 | 0.6680 | - |
16 Feb 2024 | 0.6440 | 0.6440 | 0.6440 | 0.6440 | 0.6440 | - |
15 Feb 2024 | 0.6120 | 0.6680 | 0.6120 | 0.6680 | 0.6680 | - |
14 Feb 2024 | 0.5880 | 0.6040 | 0.5880 | 0.6040 | 0.6040 | - |
13 Feb 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
12 Feb 2024 | 0.6080 | 0.6200 | 0.6080 | 0.6200 | 0.6200 | - |
09 Feb 2024 | 0.6120 | 0.6200 | 0.6120 | 0.6200 | 0.6200 | - |
08 Feb 2024 | 0.6000 | 0.6240 | 0.6000 | 0.6240 | 0.6240 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |