Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.3100 | 0.3300 | 0.3100 | 0.3100 | 0.3100 | - |
02 May 2024 | 0.3100 | 0.3220 | 0.3100 | 0.3100 | 0.3100 | - |
30 Apr 2024 | 0.3600 | 0.3600 | 0.3140 | 0.3140 | 0.3140 | - |
29 Apr 2024 | 0.2900 | 0.3600 | 0.2900 | 0.3600 | 0.3600 | - |
26 Apr 2024 | 0.3020 | 0.3060 | 0.3020 | 0.3060 | 0.3060 | - |
25 Apr 2024 | 0.3360 | 0.3360 | 0.3340 | 0.3340 | 0.3340 | - |
24 Apr 2024 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | - |
23 Apr 2024 | 0.3300 | 0.3360 | 0.3300 | 0.3360 | 0.3360 | - |
22 Apr 2024 | 0.2800 | 0.3220 | 0.2800 | 0.3220 | 0.3220 | - |
19 Apr 2024 | 0.3140 | 0.3140 | 0.2800 | 0.2800 | 0.2800 | 1,000 |
18 Apr 2024 | 0.3140 | 0.3200 | 0.3140 | 0.3200 | 0.3200 | - |
17 Apr 2024 | 0.3000 | 0.3260 | 0.3000 | 0.3140 | 0.3140 | - |
16 Apr 2024 | 0.3080 | 0.3200 | 0.3020 | 0.3020 | 0.3020 | - |
15 Apr 2024 | 0.3200 | 0.3200 | 0.3080 | 0.3080 | 0.3080 | - |
12 Apr 2024 | 0.3200 | 0.3200 | 0.3120 | 0.3140 | 0.3140 | - |
11 Apr 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
10 Apr 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
09 Apr 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
08 Apr 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
05 Apr 2024 | 0.3320 | 0.3320 | 0.3300 | 0.3300 | 0.3300 | - |
04 Apr 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
03 Apr 2024 | 0.3280 | 0.3280 | 0.3200 | 0.3200 | 0.3200 | - |
02 Apr 2024 | 0.3100 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | - |
28 Mar 2024 | 0.3110 | 0.3220 | 0.3080 | 0.3080 | 0.3080 | - |
27 Mar 2024 | 0.3110 | 0.3320 | 0.3110 | 0.3110 | 0.3110 | - |
26 Mar 2024 | 0.3110 | 0.3310 | 0.3110 | 0.3110 | 0.3110 | - |
25 Mar 2024 | 0.3050 | 0.3290 | 0.3000 | 0.3110 | 0.3110 | - |
22 Mar 2024 | 0.3300 | 0.3300 | 0.3050 | 0.3050 | 0.3050 | - |
21 Mar 2024 | 0.3250 | 0.3290 | 0.3110 | 0.3290 | 0.3290 | - |
20 Mar 2024 | 0.3150 | 0.3200 | 0.3110 | 0.3110 | 0.3110 | - |
19 Mar 2024 | 0.3590 | 0.3590 | 0.3200 | 0.3200 | 0.3200 | - |
18 Mar 2024 | 0.4010 | 0.4010 | 0.3590 | 0.3590 | 0.3590 | 10,000 |
15 Mar 2024 | 0.3590 | 0.3590 | 0.3460 | 0.3460 | 0.3460 | - |
14 Mar 2024 | 0.3230 | 0.3590 | 0.3230 | 0.3390 | 0.3390 | - |
13 Mar 2024 | 0.3100 | 0.3220 | 0.3100 | 0.3220 | 0.3220 | 1,000 |
12 Mar 2024 | 0.3100 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | - |
11 Mar 2024 | 0.3100 | 0.3600 | 0.3100 | 0.3100 | 0.3100 | 6,000 |
08 Mar 2024 | 0.3100 | 0.3260 | 0.3100 | 0.3260 | 0.3260 | - |
07 Mar 2024 | 0.3120 | 0.3120 | 0.3100 | 0.3100 | 0.3100 | 400 |
06 Mar 2024 | 0.2860 | 0.3100 | 0.2860 | 0.3100 | 0.3100 | - |
05 Mar 2024 | 0.3050 | 0.3140 | 0.3050 | 0.3110 | 0.3110 | - |
04 Mar 2024 | 0.3000 | 0.3100 | 0.2820 | 0.2820 | 0.2820 | - |
01 Mar 2024 | 0.3050 | 0.3130 | 0.3000 | 0.3000 | 0.3000 | - |
29 Feb 2024 | 0.3040 | 0.3250 | 0.3040 | 0.3050 | 0.3050 | - |
28 Feb 2024 | 0.3260 | 0.3490 | 0.3040 | 0.3040 | 0.3040 | - |
27 Feb 2024 | 0.3250 | 0.3300 | 0.3150 | 0.3300 | 0.3300 | - |
26 Feb 2024 | 0.3320 | 0.3410 | 0.3150 | 0.3150 | 0.3150 | - |
23 Feb 2024 | 0.3490 | 0.3490 | 0.3390 | 0.3390 | 0.3390 | - |
22 Feb 2024 | 0.3490 | 0.3550 | 0.3490 | 0.3490 | 0.3490 | - |
21 Feb 2024 | 0.3540 | 0.3590 | 0.3310 | 0.3310 | 0.3310 | - |
20 Feb 2024 | 0.3520 | 0.3540 | 0.3510 | 0.3540 | 0.3540 | - |
19 Feb 2024 | 0.3420 | 0.3550 | 0.3420 | 0.3510 | 0.3510 | - |
16 Feb 2024 | 0.3880 | 0.3880 | 0.3620 | 0.3620 | 0.3620 | - |
15 Feb 2024 | 0.4040 | 0.4140 | 0.4040 | 0.4090 | 0.4090 | - |
14 Feb 2024 | 0.4040 | 0.4390 | 0.4040 | 0.4040 | 0.4040 | 5,000 |
13 Feb 2024 | 0.4090 | 0.4140 | 0.4070 | 0.4070 | 0.4070 | - |
12 Feb 2024 | 0.4120 | 0.4120 | 0.4090 | 0.4090 | 0.4090 | - |
09 Feb 2024 | 0.4140 | 0.4200 | 0.4120 | 0.4120 | 0.4120 | - |
08 Feb 2024 | 0.4140 | 0.4210 | 0.4140 | 0.4140 | 0.4140 | - |
07 Feb 2024 | 0.4090 | 0.4140 | 0.4090 | 0.4140 | 0.4140 | - |
06 Feb 2024 | 0.4080 | 0.4240 | 0.4080 | 0.4090 | 0.4090 | - |
05 Feb 2024 | 0.4140 | 0.4340 | 0.4140 | 0.4340 | 0.4340 | - |
02 Feb 2024 | 0.4240 | 0.4240 | 0.4050 | 0.4050 | 0.4050 | - |
01 Feb 2024 | 0.4200 | 0.4280 | 0.4200 | 0.4240 | 0.4240 | - |
31 Jan 2024 | 0.4200 | 0.4240 | 0.4190 | 0.4190 | 0.4190 | - |
30 Jan 2024 | 0.4200 | 0.4240 | 0.4200 | 0.4240 | 0.4240 | - |
29 Jan 2024 | 0.4240 | 0.4240 | 0.4200 | 0.4200 | 0.4200 | - |
26 Jan 2024 | 0.4240 | 0.4250 | 0.4240 | 0.4240 | 0.4240 | - |
25 Jan 2024 | 0.4200 | 0.4240 | 0.4200 | 0.4240 | 0.4240 | - |
24 Jan 2024 | 0.4190 | 0.4200 | 0.4190 | 0.4200 | 0.4200 | - |
23 Jan 2024 | 0.4090 | 0.4190 | 0.4090 | 0.4190 | 0.4190 | - |
22 Jan 2024 | 0.3990 | 0.4900 | 0.3990 | 0.4570 | 0.4570 | 10,000 |
19 Jan 2024 | 0.4230 | 0.4230 | 0.4230 | 0.4230 | 0.4230 | - |
18 Jan 2024 | 0.4140 | 0.4290 | 0.4140 | 0.4290 | 0.4290 | - |
17 Jan 2024 | 0.4410 | 0.4410 | 0.4280 | 0.4280 | 0.4280 | - |
16 Jan 2024 | 0.4410 | 0.4410 | 0.4400 | 0.4400 | 0.4400 | - |
15 Jan 2024 | 0.4610 | 0.4610 | 0.4410 | 0.4410 | 0.4410 | - |
12 Jan 2024 | 0.4620 | 0.4690 | 0.4610 | 0.4610 | 0.4610 | - |
11 Jan 2024 | 0.4690 | 0.4700 | 0.4620 | 0.4620 | 0.4620 | - |
10 Jan 2024 | 0.4700 | 0.4700 | 0.4690 | 0.4700 | 0.4700 | - |
09 Jan 2024 | 0.5500 | 0.5500 | 0.4700 | 0.4700 | 0.4700 | - |
08 Jan 2024 | 0.4490 | 0.5140 | 0.4400 | 0.5140 | 0.5140 | - |
05 Jan 2024 | 0.4230 | 0.5000 | 0.4230 | 0.5000 | 0.5000 | - |
04 Jan 2024 | 0.4140 | 0.4290 | 0.4140 | 0.4250 | 0.4250 | - |
03 Jan 2024 | 0.4040 | 0.4200 | 0.4040 | 0.4130 | 0.4130 | - |
02 Jan 2024 | 0.4090 | 0.4100 | 0.4040 | 0.4040 | 0.4040 | - |
29 Dec 2023 | 0.4080 | 0.4130 | 0.3990 | 0.3990 | 0.3990 | - |
28 Dec 2023 | 0.3990 | 0.4110 | 0.3990 | 0.4110 | 0.4110 | - |
27 Dec 2023 | 0.4030 | 0.4080 | 0.3980 | 0.3980 | 0.3980 | - |
22 Dec 2023 | 0.3990 | 0.4040 | 0.3990 | 0.4040 | 0.4040 | - |
21 Dec 2023 | 0.4100 | 0.4100 | 0.3990 | 0.3990 | 0.3990 | - |
20 Dec 2023 | 0.4180 | 0.4190 | 0.4140 | 0.4160 | 0.4160 | - |
19 Dec 2023 | 0.4190 | 0.4190 | 0.4190 | 0.4190 | 0.4190 | - |
18 Dec 2023 | 0.4190 | 0.4240 | 0.4180 | 0.4230 | 0.4230 | - |
15 Dec 2023 | 0.4110 | 0.4200 | 0.3980 | 0.3980 | 0.3980 | - |
14 Dec 2023 | 0.4490 | 0.4490 | 0.4030 | 0.4030 | 0.4030 | - |
13 Dec 2023 | 0.4490 | 0.4490 | 0.4480 | 0.4480 | 0.4480 | - |
12 Dec 2023 | 0.4490 | 0.4490 | 0.4490 | 0.4490 | 0.4490 | - |
11 Dec 2023 | 0.4390 | 0.4490 | 0.4390 | 0.4490 | 0.4490 | - |
08 Dec 2023 | 0.4390 | 0.4390 | 0.4190 | 0.4190 | 0.4190 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |