Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2024 | 0.4837 | 0.4837 | 0.4837 | 0.4837 | 0.4837 | 10,000 |
21 Jun 2024 | 0.4951 | 0.5194 | 0.4951 | 0.5194 | 0.5194 | 10,000 |
20 Jun 2024 | 0.4973 | 0.4973 | 0.4973 | 0.4973 | 0.4973 | - |
19 Jun 2024 | 0.4948 | 0.4948 | 0.4948 | 0.4948 | 0.4948 | - |
18 Jun 2024 | 0.4796 | 0.4796 | 0.4796 | 0.4796 | 0.4796 | - |
17 Jun 2024 | 0.4671 | 0.4671 | 0.4671 | 0.4671 | 0.4671 | - |
14 Jun 2024 | 0.4862 | 0.4862 | 0.4862 | 0.4862 | 0.4862 | - |
13 Jun 2024 | 0.4777 | 0.4777 | 0.4777 | 0.4777 | 0.4777 | - |
12 Jun 2024 | 0.4875 | 0.4875 | 0.4875 | 0.4875 | 0.4875 | - |
11 Jun 2024 | 0.4921 | 0.4921 | 0.4921 | 0.4921 | 0.4921 | - |
10 Jun 2024 | 0.4890 | 0.4890 | 0.4890 | 0.4890 | 0.4890 | - |
07 Jun 2024 | 0.5076 | 0.5076 | 0.5076 | 0.5076 | 0.5076 | - |
06 Jun 2024 | 0.5020 | 0.5020 | 0.5020 | 0.5020 | 0.5020 | - |
05 Jun 2024 | 0.5024 | 0.5024 | 0.5024 | 0.5024 | 0.5024 | - |
04 Jun 2024 | 0.5080 | 0.5080 | 0.5080 | 0.5080 | 0.5080 | - |
03 Jun 2024 | 0.4945 | 0.4945 | 0.4945 | 0.4945 | 0.4945 | - |
31 May 2024 | 0.4944 | 0.4944 | 0.4944 | 0.4944 | 0.4944 | - |
30 May 2024 | 0.4905 | 0.4905 | 0.4905 | 0.4905 | 0.4905 | - |
29 May 2024 | 0.4963 | 0.4963 | 0.4963 | 0.4963 | 0.4963 | - |
28 May 2024 | 0.5046 | 0.5046 | 0.5046 | 0.5046 | 0.5046 | - |
27 May 2024 | 0.5084 | 0.5084 | 0.5084 | 0.5084 | 0.5084 | - |
24 May 2024 | 0.5030 | 0.5030 | 0.5030 | 0.5030 | 0.5030 | - |
23 May 2024 | 0.5014 | 0.5014 | 0.5014 | 0.5014 | 0.5014 | - |
22 May 2024 | 0.5198 | 0.5198 | 0.5198 | 0.5198 | 0.5198 | - |
21 May 2024 | 0.5048 | 0.5048 | 0.5048 | 0.5048 | 0.5048 | - |
20 May 2024 | 0.5148 | 0.5148 | 0.5148 | 0.5148 | 0.5148 | - |
17 May 2024 | 0.5136 | 0.5136 | 0.5136 | 0.5136 | 0.5136 | - |
16 May 2024 | 0.5070 | 0.5070 | 0.5070 | 0.5070 | 0.5070 | - |
15 May 2024 | 0.4946 | 0.4946 | 0.4946 | 0.4946 | 0.4946 | - |
14 May 2024 | 0.5030 | 0.5030 | 0.5030 | 0.5030 | 0.5030 | - |
13 May 2024 | 0.5118 | 0.5118 | 0.5118 | 0.5118 | 0.5118 | - |
10 May 2024 | 0.4798 | 0.4798 | 0.4798 | 0.4798 | 0.4798 | - |
09 May 2024 | 0.4566 | 0.4566 | 0.4566 | 0.4566 | 0.4566 | - |
08 May 2024 | 0.4530 | 0.4530 | 0.4530 | 0.4530 | 0.4530 | - |
07 May 2024 | 0.4568 | 0.4568 | 0.4568 | 0.4568 | 0.4568 | - |
06 May 2024 | 0.4563 | 0.4881 | 0.4563 | 0.4881 | 0.4881 | 10,000 |
03 May 2024 | 0.4453 | 0.4453 | 0.4453 | 0.4453 | 0.4453 | - |
02 May 2024 | 0.4388 | 0.4388 | 0.4388 | 0.4388 | 0.4388 | - |
30 Apr 2024 | 0.4473 | 0.4473 | 0.4473 | 0.4473 | 0.4473 | - |
29 Apr 2024 | 0.4749 | 0.4749 | 0.4749 | 0.4749 | 0.4749 | - |
26 Apr 2024 | 0.4770 | 0.4770 | 0.4770 | 0.4770 | 0.4770 | - |
25 Apr 2024 | 0.4713 | 0.4713 | 0.4713 | 0.4713 | 0.4713 | - |
24 Apr 2024 | 0.4631 | 0.4631 | 0.4631 | 0.4631 | 0.4631 | - |
23 Apr 2024 | 0.4642 | 0.4642 | 0.4642 | 0.4642 | 0.4642 | - |
22 Apr 2024 | 0.4766 | 0.4766 | 0.4766 | 0.4766 | 0.4766 | - |
19 Apr 2024 | 0.4737 | 0.4737 | 0.4737 | 0.4737 | 0.4737 | - |
18 Apr 2024 | 0.4818 | 0.4818 | 0.4818 | 0.4818 | 0.4818 | - |
17 Apr 2024 | 0.4806 | 0.4806 | 0.4806 | 0.4806 | 0.4806 | - |
16 Apr 2024 | 0.4705 | 0.4705 | 0.4705 | 0.4705 | 0.4705 | - |
15 Apr 2024 | 0.4795 | 0.4795 | 0.4795 | 0.4795 | 0.4795 | - |
12 Apr 2024 | 0.4568 | 0.4568 | 0.4568 | 0.4568 | 0.4568 | - |
11 Apr 2024 | 0.4625 | 0.4625 | 0.4625 | 0.4625 | 0.4625 | - |
10 Apr 2024 | 0.4462 | 0.4462 | 0.4462 | 0.4462 | 0.4462 | - |
09 Apr 2024 | 0.4483 | 0.4483 | 0.4483 | 0.4483 | 0.4483 | - |
08 Apr 2024 | 0.4605 | 0.4605 | 0.4605 | 0.4605 | 0.4605 | - |
05 Apr 2024 | 0.4391 | 0.4391 | 0.4391 | 0.4391 | 0.4391 | - |
04 Apr 2024 | 0.4587 | 0.4587 | 0.4587 | 0.4587 | 0.4587 | - |
03 Apr 2024 | 0.4568 | 0.4651 | 0.4568 | 0.4651 | 0.4651 | 17,200 |
02 Apr 2024 | 0.4567 | 0.4567 | 0.4567 | 0.4567 | 0.4567 | - |
28 Mar 2024 | 0.4424 | 0.4424 | 0.4424 | 0.4424 | 0.4424 | - |
27 Mar 2024 | 0.4483 | 0.4483 | 0.4483 | 0.4483 | 0.4483 | - |
26 Mar 2024 | 0.4556 | 0.4556 | 0.4556 | 0.4556 | 0.4556 | - |
25 Mar 2024 | 0.4495 | 0.4495 | 0.4495 | 0.4495 | 0.4495 | - |
22 Mar 2024 | 0.4412 | 0.4412 | 0.4412 | 0.4412 | 0.4412 | - |
21 Mar 2024 | 0.4443 | 0.4443 | 0.4443 | 0.4443 | 0.4443 | - |
20 Mar 2024 | 0.4425 | 0.4425 | 0.4425 | 0.4425 | 0.4425 | - |
19 Mar 2024 | 0.4438 | 0.4438 | 0.4438 | 0.4438 | 0.4438 | - |
18 Mar 2024 | 0.4532 | 0.4532 | 0.4532 | 0.4532 | 0.4532 | - |
15 Mar 2024 | 0.4339 | 0.4339 | 0.4339 | 0.4339 | 0.4339 | - |
14 Mar 2024 | 0.4338 | 0.4338 | 0.4338 | 0.4338 | 0.4338 | - |
13 Mar 2024 | 0.4306 | 0.4306 | 0.4306 | 0.4306 | 0.4306 | - |
12 Mar 2024 | 0.4340 | 0.4340 | 0.4340 | 0.4340 | 0.4340 | - |
11 Mar 2024 | 0.4339 | 0.4339 | 0.4339 | 0.4339 | 0.4339 | - |
08 Mar 2024 | 0.4405 | 0.4405 | 0.4405 | 0.4405 | 0.4405 | - |
07 Mar 2024 | 0.4321 | 0.4321 | 0.4321 | 0.4321 | 0.4321 | - |
06 Mar 2024 | 0.4266 | 0.4266 | 0.4266 | 0.4266 | 0.4266 | - |
05 Mar 2024 | 0.4271 | 0.4271 | 0.4271 | 0.4271 | 0.4271 | - |
04 Mar 2024 | 0.4257 | 0.4257 | 0.4257 | 0.4257 | 0.4257 | - |
01 Mar 2024 | 0.4329 | 0.4329 | 0.4329 | 0.4329 | 0.4329 | - |
29 Feb 2024 | 0.4344 | 0.4344 | 0.4344 | 0.4344 | 0.4344 | - |
28 Feb 2024 | 0.4313 | 0.4313 | 0.4313 | 0.4313 | 0.4313 | - |
27 Feb 2024 | 0.4351 | 0.4351 | 0.4351 | 0.4351 | 0.4351 | - |
26 Feb 2024 | 0.4356 | 0.4356 | 0.4356 | 0.4356 | 0.4356 | - |
23 Feb 2024 | 0.4440 | 0.4440 | 0.4440 | 0.4440 | 0.4440 | - |
22 Feb 2024 | 0.4401 | 0.4401 | 0.4401 | 0.4401 | 0.4401 | - |
21 Feb 2024 | 0.4380 | 0.4380 | 0.4380 | 0.4380 | 0.4380 | - |
20 Feb 2024 | 0.4290 | 0.4290 | 0.4290 | 0.4290 | 0.4290 | - |
19 Feb 2024 | 0.4138 | 0.4138 | 0.4138 | 0.4138 | 0.4138 | - |
16 Feb 2024 | 0.4223 | 0.4223 | 0.4223 | 0.4223 | 0.4223 | - |
15 Feb 2024 | 0.4098 | 0.4098 | 0.4098 | 0.4098 | 0.4098 | - |
14 Feb 2024 | 0.4059 | 0.4059 | 0.4059 | 0.4059 | 0.4059 | - |
13 Feb 2024 | 0.4030 | 0.4030 | 0.4030 | 0.4030 | 0.4030 | - |
12 Feb 2024 | 0.4030 | 0.4030 | 0.4030 | 0.4030 | 0.4030 | - |
09 Feb 2024 | 0.4032 | 0.4032 | 0.4032 | 0.4032 | 0.4032 | - |
08 Feb 2024 | 0.4134 | 0.4134 | 0.4134 | 0.4134 | 0.4134 | - |
07 Feb 2024 | 0.4165 | 0.4165 | 0.4165 | 0.4165 | 0.4165 | - |
06 Feb 2024 | 0.4107 | 0.4107 | 0.4107 | 0.4107 | 0.4107 | - |
05 Feb 2024 | 0.4030 | 0.4030 | 0.4030 | 0.4030 | 0.4030 | - |
02 Feb 2024 | 0.4076 | 0.4076 | 0.4076 | 0.4076 | 0.4076 | - |
01 Feb 2024 | 0.4027 | 0.4027 | 0.4027 | 0.4027 | 0.4027 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |