Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 0.4654 | 0.4654 | 0.4650 | 0.4650 | 0.4650 | 500 |
31 May 2024 | 0.4992 | 0.4992 | 0.4782 | 0.4794 | 0.4794 | - |
30 May 2024 | 0.4992 | 0.4992 | 0.4992 | 0.4992 | 0.4992 | - |
29 May 2024 | 0.4992 | 0.4992 | 0.4992 | 0.4992 | 0.4992 | - |
28 May 2024 | 0.4992 | 0.4992 | 0.4992 | 0.4992 | 0.4992 | - |
27 May 2024 | 0.5030 | 0.5030 | 0.5010 | 0.5014 | 0.5014 | - |
24 May 2024 | 0.4782 | 0.4992 | 0.4733 | 0.4992 | 0.4992 | - |
23 May 2024 | 0.5060 | 0.5060 | 0.4785 | 0.4785 | 0.4785 | - |
22 May 2024 | 0.5208 | 0.5262 | 0.5054 | 0.5054 | 0.5054 | - |
21 May 2024 | 0.5032 | 0.5032 | 0.4996 | 0.5016 | 0.5016 | - |
20 May 2024 | 0.4930 | 0.5028 | 0.4930 | 0.5020 | 0.5020 | - |
17 May 2024 | 0.4649 | 0.4708 | 0.4649 | 0.4698 | 0.4698 | - |
16 May 2024 | 0.4617 | 0.4617 | 0.4572 | 0.4585 | 0.4585 | - |
15 May 2024 | 0.4613 | 0.4613 | 0.4613 | 0.4613 | 0.4613 | - |
14 May 2024 | 0.4630 | 0.4630 | 0.4606 | 0.4606 | 0.4606 | - |
13 May 2024 | 0.4702 | 0.4702 | 0.4690 | 0.4690 | 0.4690 | - |
10 May 2024 | 0.4667 | 0.4667 | 0.4649 | 0.4649 | 0.4649 | - |
09 May 2024 | 0.4577 | 0.4595 | 0.4572 | 0.4595 | 0.4595 | - |
08 May 2024 | 0.4502 | 0.4502 | 0.4502 | 0.4502 | 0.4502 | - |
07 May 2024 | 0.4509 | 0.4509 | 0.4502 | 0.4502 | 0.4502 | - |
06 May 2024 | 0.4590 | 0.4603 | 0.4590 | 0.4593 | 0.4593 | - |
03 May 2024 | 0.4594 | 0.4594 | 0.4570 | 0.4570 | 0.4570 | - |
02 May 2024 | 0.4623 | 0.4651 | 0.4623 | 0.4639 | 0.4639 | - |
30 Apr 2024 | 0.4544 | 0.4544 | 0.4507 | 0.4516 | 0.4516 | - |
29 Apr 2024 | 0.4520 | 0.4892 | 0.4520 | 0.4537 | 0.4537 | 500 |
26 Apr 2024 | 0.4830 | 0.4830 | 0.4748 | 0.4748 | 0.4748 | - |
25 Apr 2024 | 0.4535 | 0.4613 | 0.4535 | 0.4586 | 0.4586 | - |
24 Apr 2024 | 0.4417 | 0.4456 | 0.4416 | 0.4448 | 0.4448 | - |
23 Apr 2024 | 0.4291 | 0.4321 | 0.4291 | 0.4305 | 0.4305 | - |
22 Apr 2024 | 0.4425 | 0.4425 | 0.4381 | 0.4381 | 0.4381 | - |
19 Apr 2024 | 0.4235 | 0.4305 | 0.4235 | 0.4285 | 0.4285 | - |
18 Apr 2024 | 0.4439 | 0.4439 | 0.4325 | 0.4400 | 0.4400 | - |
17 Apr 2024 | 0.4173 | 0.4185 | 0.4173 | 0.4173 | 0.4173 | - |
16 Apr 2024 | 0.4184 | 0.4184 | 0.4173 | 0.4173 | 0.4173 | - |
15 Apr 2024 | 0.4301 | 0.4309 | 0.4290 | 0.4290 | 0.4290 | - |
12 Apr 2024 | 0.4295 | 0.4492 | 0.4295 | 0.4320 | 0.4320 | - |
11 Apr 2024 | 0.4522 | 0.4522 | 0.4494 | 0.4504 | 0.4504 | - |
10 Apr 2024 | 0.4492 | 0.4492 | 0.4492 | 0.4492 | 0.4492 | - |
09 Apr 2024 | 0.4492 | 0.4494 | 0.4492 | 0.4494 | 0.4494 | - |
08 Apr 2024 | 0.4492 | 0.4492 | 0.4492 | 0.4492 | 0.4492 | - |
05 Apr 2024 | 0.4487 | 0.4487 | 0.4243 | 0.4487 | 0.4487 | - |
04 Apr 2024 | 0.4492 | 0.4492 | 0.4492 | 0.4492 | 0.4492 | - |
03 Apr 2024 | 0.4492 | 0.4492 | 0.4492 | 0.4492 | 0.4492 | - |
02 Apr 2024 | 0.4492 | 0.4492 | 0.4273 | 0.4486 | 0.4486 | - |
28 Mar 2024 | 0.4300 | 0.4320 | 0.4300 | 0.4315 | 0.4315 | - |
27 Mar 2024 | 0.4240 | 0.4395 | 0.4240 | 0.4395 | 0.4395 | - |
26 Mar 2024 | 0.4495 | 0.4495 | 0.4315 | 0.4490 | 0.4490 | - |
25 Mar 2024 | 0.4495 | 0.4585 | 0.4495 | 0.4585 | 0.4585 | - |
22 Mar 2024 | 0.4495 | 0.4700 | 0.4495 | 0.4495 | 0.4495 | - |
21 Mar 2024 | 0.4575 | 0.4705 | 0.4575 | 0.4705 | 0.4705 | - |
20 Mar 2024 | 0.4575 | 0.4700 | 0.4575 | 0.4695 | 0.4695 | - |
19 Mar 2024 | 0.4575 | 0.4705 | 0.4575 | 0.4700 | 0.4700 | - |
18 Mar 2024 | 0.4755 | 0.4755 | 0.4685 | 0.4685 | 0.4685 | - |
15 Mar 2024 | 0.4630 | 0.4630 | 0.4605 | 0.4605 | 0.4605 | - |
14 Mar 2024 | 0.4630 | 0.4645 | 0.4630 | 0.4640 | 0.4640 | - |
13 Mar 2024 | 0.4660 | 0.4675 | 0.4645 | 0.4670 | 0.4670 | - |
12 Mar 2024 | 0.4745 | 0.4750 | 0.4720 | 0.4740 | 0.4740 | - |
11 Mar 2024 | 0.4575 | 0.4575 | 0.4575 | 0.4575 | 0.4575 | - |
08 Mar 2024 | 0.4495 | 0.4575 | 0.4495 | 0.4575 | 0.4575 | - |
07 Mar 2024 | 0.4495 | 0.4495 | 0.4495 | 0.4495 | 0.4495 | - |
06 Mar 2024 | 0.4480 | 0.4495 | 0.4480 | 0.4495 | 0.4495 | - |
05 Mar 2024 | 0.4465 | 0.4490 | 0.4465 | 0.4465 | 0.4465 | - |
04 Mar 2024 | 0.4790 | 0.4790 | 0.4790 | 0.4790 | 0.4790 | - |
01 Mar 2024 | 0.4795 | 0.4795 | 0.4795 | 0.4795 | 0.4795 | - |
29 Feb 2024 | 0.4820 | 0.4820 | 0.4805 | 0.4805 | 0.4805 | - |
28 Feb 2024 | 0.4805 | 0.4810 | 0.4805 | 0.4805 | 0.4805 | - |
27 Feb 2024 | 0.4820 | 0.4855 | 0.4820 | 0.4845 | 0.4845 | - |
26 Feb 2024 | 0.4855 | 0.4855 | 0.4845 | 0.4850 | 0.4850 | - |
23 Feb 2024 | 0.4885 | 0.5050 | 0.4885 | 0.5050 | 0.5050 | - |
22 Feb 2024 | 0.4965 | 0.5010 | 0.4965 | 0.5010 | 0.5010 | - |
21 Feb 2024 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | - |
20 Feb 2024 | 0.4900 | 0.5050 | 0.4885 | 0.4885 | 0.4885 | - |
19 Feb 2024 | 0.4910 | 0.4920 | 0.4910 | 0.4915 | 0.4915 | - |
16 Feb 2024 | 0.4865 | 0.4870 | 0.4860 | 0.4865 | 0.4865 | - |
15 Feb 2024 | 0.4805 | 0.4805 | 0.4805 | 0.4805 | 0.4805 | - |
14 Feb 2024 | 0.4805 | 0.4825 | 0.4805 | 0.4810 | 0.4810 | - |
13 Feb 2024 | 0.4880 | 0.4880 | 0.4875 | 0.4880 | 0.4880 | - |
12 Feb 2024 | 0.4875 | 0.4880 | 0.4875 | 0.4880 | 0.4880 | - |
09 Feb 2024 | 0.4885 | 0.4890 | 0.4880 | 0.4880 | 0.4880 | - |
08 Feb 2024 | 0.4980 | 0.4980 | 0.4940 | 0.4940 | 0.4940 | - |
07 Feb 2024 | 0.4905 | 0.4905 | 0.4885 | 0.4900 | 0.4900 | - |
06 Feb 2024 | 0.5000 | 0.5000 | 0.4900 | 0.4900 | 0.4900 | - |
05 Feb 2024 | 0.4795 | 0.4805 | 0.4795 | 0.4805 | 0.4805 | - |
02 Feb 2024 | 0.4800 | 0.4865 | 0.4800 | 0.4865 | 0.4865 | - |
01 Feb 2024 | 0.4895 | 0.4895 | 0.4865 | 0.4865 | 0.4865 | - |
31 Jan 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
30 Jan 2024 | 0.5220 | 0.5220 | 0.5200 | 0.5210 | 0.5210 | - |
29 Jan 2024 | 0.5410 | 0.5420 | 0.5400 | 0.5420 | 0.5420 | - |
26 Jan 2024 | 0.5450 | 0.5450 | 0.5410 | 0.5430 | 0.5430 | - |
25 Jan 2024 | 0.5370 | 0.5390 | 0.5360 | 0.5370 | 0.5370 | - |
24 Jan 2024 | 0.5210 | 0.5300 | 0.5210 | 0.5300 | 0.5300 | - |
23 Jan 2024 | 0.5060 | 0.5100 | 0.5020 | 0.5100 | 0.5100 | - |
22 Jan 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
19 Jan 2024 | 0.5370 | 0.5370 | 0.5360 | 0.5370 | 0.5370 | - |
18 Jan 2024 | 0.5370 | 0.5380 | 0.5370 | 0.5380 | 0.5380 | - |
17 Jan 2024 | 0.5360 | 0.5380 | 0.5360 | 0.5380 | 0.5380 | - |
16 Jan 2024 | 0.5410 | 0.5440 | 0.5410 | 0.5440 | 0.5440 | - |
15 Jan 2024 | 0.5310 | 0.5310 | 0.5300 | 0.5300 | 0.5300 | - |
12 Jan 2024 | 0.5190 | 0.5190 | 0.5170 | 0.5180 | 0.5180 | - |
11 Jan 2024 | 0.5190 | 0.5250 | 0.5190 | 0.5250 | 0.5250 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |