Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.6120 | 0.6120 | 0.6120 | 0.6120 | 0.6120 | 1,000 |
02 May 2024 | 0.6120 | 0.6120 | 0.6120 | 0.6120 | 0.6120 | - |
30 Apr 2024 | 0.6120 | 0.6120 | 0.6120 | 0.6120 | 0.6120 | - |
29 Apr 2024 | 0.6070 | 0.6070 | 0.6070 | 0.6070 | 0.6070 | - |
26 Apr 2024 | 0.6070 | 0.6070 | 0.6070 | 0.6070 | 0.6070 | - |
25 Apr 2024 | 0.5876 | 0.5876 | 0.5876 | 0.5876 | 0.5876 | - |
24 Apr 2024 | 0.5876 | 0.5876 | 0.5876 | 0.5876 | 0.5876 | - |
23 Apr 2024 | 0.5876 | 0.5876 | 0.5876 | 0.5876 | 0.5876 | - |
22 Apr 2024 | 0.5958 | 0.5958 | 0.5958 | 0.5958 | 0.5958 | - |
19 Apr 2024 | 0.6040 | 0.6040 | 0.6040 | 0.6040 | 0.6040 | - |
18 Apr 2024 | 0.6040 | 0.6040 | 0.6040 | 0.6040 | 0.6040 | - |
17 Apr 2024 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | - |
16 Apr 2024 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | - |
15 Apr 2024 | 0.6126 | 0.6126 | 0.6126 | 0.6126 | 0.6126 | - |
12 Apr 2024 | 0.6078 | 0.6078 | 0.6078 | 0.6078 | 0.6078 | - |
11 Apr 2024 | 0.6078 | 0.6078 | 0.6078 | 0.6078 | 0.6078 | - |
10 Apr 2024 | 0.6014 | 0.6014 | 0.6014 | 0.6014 | 0.6014 | - |
09 Apr 2024 | 0.6014 | 0.6014 | 0.6014 | 0.6014 | 0.6014 | - |
08 Apr 2024 | 0.6014 | 0.6014 | 0.6014 | 0.6014 | 0.6014 | - |
05 Apr 2024 | 0.6014 | 0.6014 | 0.6014 | 0.6014 | 0.6014 | - |
04 Apr 2024 | 0.6014 | 0.6014 | 0.6014 | 0.6014 | 0.6014 | - |
03 Apr 2024 | 0.6014 | 0.6014 | 0.6014 | 0.6014 | 0.6014 | - |
02 Apr 2024 | 0.5760 | 0.5760 | 0.5760 | 0.5760 | 0.5760 | - |
28 Mar 2024 | 0.5760 | 0.5760 | 0.5760 | 0.5760 | 0.5760 | - |
27 Mar 2024 | 0.5736 | 0.5736 | 0.5736 | 0.5736 | 0.5736 | - |
26 Mar 2024 | 0.5736 | 0.5736 | 0.5736 | 0.5736 | 0.5736 | - |
25 Mar 2024 | 0.5736 | 0.5736 | 0.5736 | 0.5736 | 0.5736 | - |
22 Mar 2024 | 0.5580 | 0.5580 | 0.5580 | 0.5580 | 0.5580 | - |
21 Mar 2024 | 0.5404 | 0.5404 | 0.5404 | 0.5404 | 0.5404 | - |
20 Mar 2024 | 0.5210 | 0.5210 | 0.5210 | 0.5210 | 0.5210 | - |
19 Mar 2024 | 0.5210 | 0.5210 | 0.5210 | 0.5210 | 0.5210 | - |
18 Mar 2024 | 0.5210 | 0.5210 | 0.5210 | 0.5210 | 0.5210 | - |
15 Mar 2024 | 0.5210 | 0.5210 | 0.5210 | 0.5210 | 0.5210 | - |
14 Mar 2024 | 0.5062 | 0.5062 | 0.5062 | 0.5062 | 0.5062 | - |
13 Mar 2024 | 0.5062 | 0.5062 | 0.5062 | 0.5062 | 0.5062 | - |
12 Mar 2024 | 0.5062 | 0.5062 | 0.5062 | 0.5062 | 0.5062 | - |
11 Mar 2024 | 0.5062 | 0.5062 | 0.5062 | 0.5062 | 0.5062 | - |
08 Mar 2024 | 0.5062 | 0.5062 | 0.5062 | 0.5062 | 0.5062 | - |
07 Mar 2024 | 0.4883 | 0.4883 | 0.4883 | 0.4883 | 0.4883 | - |
06 Mar 2024 | 0.4784 | 0.4784 | 0.4784 | 0.4784 | 0.4784 | - |
05 Mar 2024 | 0.4784 | 0.4784 | 0.4784 | 0.4784 | 0.4784 | - |
04 Mar 2024 | 0.4784 | 0.4784 | 0.4784 | 0.4784 | 0.4784 | - |
01 Mar 2024 | 0.4784 | 0.4784 | 0.4784 | 0.4784 | 0.4784 | - |
29 Feb 2024 | 0.4784 | 0.4784 | 0.4784 | 0.4784 | 0.4784 | - |
28 Feb 2024 | 0.4788 | 0.4788 | 0.4788 | 0.4788 | 0.4788 | - |
27 Feb 2024 | 0.4799 | 0.4799 | 0.4799 | 0.4799 | 0.4799 | - |
26 Feb 2024 | 0.4799 | 0.4799 | 0.4799 | 0.4799 | 0.4799 | - |
23 Feb 2024 | 0.4799 | 0.4799 | 0.4799 | 0.4799 | 0.4799 | - |
22 Feb 2024 | 0.4722 | 0.4722 | 0.4722 | 0.4722 | 0.4722 | - |
21 Feb 2024 | 0.4607 | 0.4607 | 0.4607 | 0.4607 | 0.4607 | - |
20 Feb 2024 | 0.4533 | 0.4533 | 0.4533 | 0.4533 | 0.4533 | - |
19 Feb 2024 | 0.4533 | 0.4533 | 0.4533 | 0.4533 | 0.4533 | - |
16 Feb 2024 | 0.4482 | 0.4482 | 0.4482 | 0.4482 | 0.4482 | - |
15 Feb 2024 | 0.4438 | 0.4438 | 0.4438 | 0.4438 | 0.4438 | - |
14 Feb 2024 | 0.4438 | 0.4438 | 0.4438 | 0.4438 | 0.4438 | - |
13 Feb 2024 | 0.4438 | 0.4438 | 0.4438 | 0.4438 | 0.4438 | - |
12 Feb 2024 | 0.4438 | 0.4438 | 0.4438 | 0.4438 | 0.4438 | - |
09 Feb 2024 | 0.4438 | 0.4438 | 0.4438 | 0.4438 | 0.4438 | - |
08 Feb 2024 | 0.4438 | 0.4438 | 0.4438 | 0.4438 | 0.4438 | - |
07 Feb 2024 | 0.4438 | 0.4438 | 0.4438 | 0.4438 | 0.4438 | - |
06 Feb 2024 | 0.4433 | 0.4433 | 0.4433 | 0.4433 | 0.4433 | - |
05 Feb 2024 | 0.4433 | 0.4433 | 0.4433 | 0.4433 | 0.4433 | - |
02 Feb 2024 | 0.4487 | 0.4487 | 0.4487 | 0.4487 | 0.4487 | - |
01 Feb 2024 | 0.4511 | 0.4511 | 0.4511 | 0.4511 | 0.4511 | - |
31 Jan 2024 | 0.4511 | 0.4511 | 0.4511 | 0.4511 | 0.4511 | - |
30 Jan 2024 | 0.4511 | 0.4511 | 0.4511 | 0.4511 | 0.4511 | - |
29 Jan 2024 | 0.4511 | 0.4511 | 0.4511 | 0.4511 | 0.4511 | - |
26 Jan 2024 | 0.4507 | 0.4507 | 0.4507 | 0.4507 | 0.4507 | - |
25 Jan 2024 | 0.4352 | 0.4352 | 0.4352 | 0.4352 | 0.4352 | - |
24 Jan 2024 | 0.3923 | 0.3923 | 0.3923 | 0.3923 | 0.3923 | - |
23 Jan 2024 | 0.3891 | 0.3891 | 0.3891 | 0.3891 | 0.3891 | - |
22 Jan 2024 | 0.3891 | 0.3891 | 0.3891 | 0.3891 | 0.3891 | - |
19 Jan 2024 | 0.4135 | 0.4135 | 0.4135 | 0.4135 | 0.4135 | - |
18 Jan 2024 | 0.4195 | 0.4195 | 0.4195 | 0.4195 | 0.4195 | - |
17 Jan 2024 | 0.4195 | 0.4195 | 0.4195 | 0.4195 | 0.4195 | - |
16 Jan 2024 | 0.4482 | 0.4482 | 0.4482 | 0.4482 | 0.4482 | - |
15 Jan 2024 | 0.4482 | 0.4482 | 0.4482 | 0.4482 | 0.4482 | - |
12 Jan 2024 | 0.4482 | 0.4482 | 0.4482 | 0.4482 | 0.4482 | - |
11 Jan 2024 | 0.4482 | 0.4482 | 0.4482 | 0.4482 | 0.4482 | - |
10 Jan 2024 | 0.4482 | 0.4482 | 0.4482 | 0.4482 | 0.4482 | - |
09 Jan 2024 | 0.4482 | 0.4482 | 0.4482 | 0.4482 | 0.4482 | - |
08 Jan 2024 | 0.4482 | 0.4482 | 0.4482 | 0.4482 | 0.4482 | - |
05 Jan 2024 | 0.4482 | 0.4482 | 0.4482 | 0.4482 | 0.4482 | - |
04 Jan 2024 | 0.4482 | 0.4482 | 0.4482 | 0.4482 | 0.4482 | - |
03 Jan 2024 | 0.4482 | 0.4482 | 0.4482 | 0.4482 | 0.4482 | - |
02 Jan 2024 | 0.4482 | 0.4482 | 0.4482 | 0.4482 | 0.4482 | - |
29 Dec 2023 | 0.4360 | 0.4384 | 0.4360 | 0.4384 | 0.4384 | - |
28 Dec 2023 | 0.4331 | 0.4331 | 0.4331 | 0.4331 | 0.4331 | - |
27 Dec 2023 | 0.4203 | 0.4203 | 0.4203 | 0.4203 | 0.4203 | - |
22 Dec 2023 | 0.4203 | 0.4203 | 0.4203 | 0.4203 | 0.4203 | - |
21 Dec 2023 | 0.4156 | 0.4156 | 0.4156 | 0.4156 | 0.4156 | - |
20 Dec 2023 | 0.4156 | 0.4156 | 0.4156 | 0.4156 | 0.4156 | - |
19 Dec 2023 | 0.4156 | 0.4156 | 0.4156 | 0.4156 | 0.4156 | - |
18 Dec 2023 | 0.4156 | 0.4156 | 0.4156 | 0.4156 | 0.4156 | - |
15 Dec 2023 | 0.4156 | 0.4156 | 0.4156 | 0.4156 | 0.4156 | - |
14 Dec 2023 | 0.4156 | 0.4156 | 0.4156 | 0.4156 | 0.4156 | - |
13 Dec 2023 | 0.4174 | 0.4174 | 0.4174 | 0.4174 | 0.4174 | - |
12 Dec 2023 | 0.4348 | 0.4348 | 0.4348 | 0.4348 | 0.4348 | - |
11 Dec 2023 | 0.4348 | 0.4348 | 0.4348 | 0.4348 | 0.4348 | - |
08 Dec 2023 | 0.4366 | 0.4366 | 0.4366 | 0.4366 | 0.4366 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |