Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 0.4334 | 0.4334 | 0.4334 | 0.4334 | 0.4334 | 17,415 |
20 May 2024 | 0.4545 | 0.4545 | 0.4545 | 0.4545 | 0.4545 | - |
17 May 2024 | 0.4489 | 0.4489 | 0.4489 | 0.4489 | 0.4489 | - |
16 May 2024 | 0.4440 | 0.4440 | 0.4440 | 0.4440 | 0.4440 | - |
15 May 2024 | 0.4560 | 0.4644 | 0.4560 | 0.4644 | 0.4644 | 17,415 |
14 May 2024 | 0.4523 | 0.4523 | 0.4523 | 0.4523 | 0.4523 | - |
13 May 2024 | 0.4547 | 0.4547 | 0.4547 | 0.4547 | 0.4547 | - |
10 May 2024 | 0.4288 | 0.4288 | 0.4288 | 0.4288 | 0.4288 | - |
09 May 2024 | 0.4123 | 0.4123 | 0.4123 | 0.4123 | 0.4123 | - |
08 May 2024 | 0.4069 | 0.4069 | 0.4069 | 0.4069 | 0.4069 | - |
07 May 2024 | 0.4141 | 0.4141 | 0.4141 | 0.4141 | 0.4141 | - |
06 May 2024 | 0.4008 | 0.4008 | 0.4008 | 0.4008 | 0.4008 | - |
03 May 2024 | 0.4021 | 0.4021 | 0.4021 | 0.4021 | 0.4021 | - |
02 May 2024 | 0.3679 | 0.3679 | 0.3679 | 0.3679 | 0.3679 | - |
30 Apr 2024 | 0.3730 | 0.3730 | 0.3730 | 0.3730 | 0.3730 | - |
29 Apr 2024 | 0.3845 | 0.3845 | 0.3845 | 0.3845 | 0.3845 | - |
26 Apr 2024 | 0.3711 | 0.3711 | 0.3711 | 0.3711 | 0.3711 | - |
25 Apr 2024 | 0.3647 | 0.3647 | 0.3647 | 0.3647 | 0.3647 | - |
24 Apr 2024 | 0.3629 | 0.3629 | 0.3629 | 0.3629 | 0.3629 | - |
23 Apr 2024 | 0.3609 | 0.3609 | 0.3609 | 0.3609 | 0.3609 | - |
22 Apr 2024 | 0.3594 | 0.3594 | 0.3594 | 0.3594 | 0.3594 | - |
19 Apr 2024 | 0.3542 | 0.3542 | 0.3542 | 0.3542 | 0.3542 | - |
18 Apr 2024 | 0.3652 | 0.3652 | 0.3652 | 0.3652 | 0.3652 | - |
17 Apr 2024 | 0.3631 | 0.3631 | 0.3631 | 0.3631 | 0.3631 | - |
16 Apr 2024 | 0.3585 | 0.3585 | 0.3585 | 0.3585 | 0.3585 | - |
15 Apr 2024 | 0.3694 | 0.3694 | 0.3694 | 0.3694 | 0.3694 | - |
12 Apr 2024 | 0.3722 | 0.3722 | 0.3722 | 0.3722 | 0.3722 | - |
11 Apr 2024 | 0.3788 | 0.3788 | 0.3788 | 0.3788 | 0.3788 | - |
10 Apr 2024 | 0.3661 | 0.3661 | 0.3661 | 0.3661 | 0.3661 | - |
09 Apr 2024 | 0.3651 | 0.3651 | 0.3651 | 0.3651 | 0.3651 | - |
08 Apr 2024 | 0.3582 | 0.3582 | 0.3582 | 0.3582 | 0.3582 | 3,750 |
05 Apr 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 6,750 |
04 Apr 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
03 Apr 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
02 Apr 2024 | 0.3648 | 0.3648 | 0.3648 | 0.3648 | 0.3648 | - |
28 Mar 2024 | 0.3339 | 0.3339 | 0.3339 | 0.3339 | 0.3339 | - |
27 Mar 2024 | 0.3306 | 0.3306 | 0.3306 | 0.3306 | 0.3306 | - |
26 Mar 2024 | 0.3406 | 0.3406 | 0.3406 | 0.3406 | 0.3406 | - |
25 Mar 2024 | 0.3425 | 0.3425 | 0.3425 | 0.3425 | 0.3425 | - |
22 Mar 2024 | 0.3484 | 0.3484 | 0.3484 | 0.3484 | 0.3484 | - |
21 Mar 2024 | 0.3570 | 0.3570 | 0.3570 | 0.3570 | 0.3570 | - |
20 Mar 2024 | 0.3554 | 0.3554 | 0.3554 | 0.3554 | 0.3554 | - |
19 Mar 2024 | 0.3615 | 0.3615 | 0.3615 | 0.3615 | 0.3615 | - |
18 Mar 2024 | 0.3610 | 0.3610 | 0.3610 | 0.3610 | 0.3610 | - |
15 Mar 2024 | 0.3616 | 0.3616 | 0.3616 | 0.3616 | 0.3616 | - |
14 Mar 2024 | 0.3607 | 0.3800 | 0.3607 | 0.3800 | 0.3800 | 21,600 |
13 Mar 2024 | 0.3674 | 0.3674 | 0.3674 | 0.3674 | 0.3674 | - |
12 Mar 2024 | 0.3809 | 0.3890 | 0.3809 | 0.3890 | 0.3890 | 100 |
11 Mar 2024 | 0.3656 | 0.3656 | 0.3656 | 0.3656 | 0.3656 | - |
08 Mar 2024 | 0.3537 | 0.3571 | 0.3537 | 0.3571 | 0.3571 | 2,700 |
07 Mar 2024 | 0.3356 | 0.3356 | 0.3356 | 0.3356 | 0.3356 | - |
06 Mar 2024 | 0.3463 | 0.3463 | 0.3463 | 0.3463 | 0.3463 | - |
05 Mar 2024 | 0.3196 | 0.3196 | 0.3196 | 0.3196 | 0.3196 | - |
04 Mar 2024 | 0.3440 | 0.3440 | 0.3440 | 0.3440 | 0.3440 | - |
01 Mar 2024 | 0.3464 | 0.3464 | 0.3464 | 0.3464 | 0.3464 | - |
29 Feb 2024 | 0.3472 | 0.3472 | 0.3472 | 0.3472 | 0.3472 | - |
28 Feb 2024 | 0.3428 | 0.3428 | 0.3428 | 0.3428 | 0.3428 | - |
27 Feb 2024 | 0.3532 | 0.3696 | 0.3532 | 0.3696 | 0.3696 | 14,167 |
26 Feb 2024 | 0.3498 | 0.3498 | 0.3498 | 0.3498 | 0.3498 | - |
23 Feb 2024 | 0.3411 | 0.3411 | 0.3411 | 0.3411 | 0.3411 | - |
22 Feb 2024 | 0.3403 | 0.3403 | 0.3403 | 0.3403 | 0.3403 | - |
21 Feb 2024 | 0.3361 | 0.3361 | 0.3350 | 0.3350 | 0.3350 | 270 |
20 Feb 2024 | 0.3355 | 0.3355 | 0.3355 | 0.3355 | 0.3355 | - |
19 Feb 2024 | 0.3334 | 0.3334 | 0.3334 | 0.3334 | 0.3334 | - |
16 Feb 2024 | 0.3349 | 0.3349 | 0.3349 | 0.3349 | 0.3349 | - |
15 Feb 2024 | 0.3228 | 0.3228 | 0.3228 | 0.3228 | 0.3228 | - |
14 Feb 2024 | 0.3232 | 0.3232 | 0.3232 | 0.3232 | 0.3232 | - |
13 Feb 2024 | 0.3397 | 0.3397 | 0.3397 | 0.3397 | 0.3397 | - |
12 Feb 2024 | 0.3183 | 0.3183 | 0.3183 | 0.3183 | 0.3183 | - |
09 Feb 2024 | 0.3183 | 0.3183 | 0.3183 | 0.3183 | 0.3183 | - |
08 Feb 2024 | 0.3356 | 0.3356 | 0.3356 | 0.3356 | 0.3356 | - |
07 Feb 2024 | 0.3374 | 0.3374 | 0.3374 | 0.3374 | 0.3374 | - |
06 Feb 2024 | 0.3408 | 0.3408 | 0.3408 | 0.3408 | 0.3408 | - |
05 Feb 2024 | 0.3342 | 0.3342 | 0.3342 | 0.3342 | 0.3342 | 193 |
02 Feb 2024 | 0.3245 | 0.3245 | 0.3245 | 0.3245 | 0.3245 | - |
01 Feb 2024 | 0.3322 | 0.3322 | 0.3322 | 0.3322 | 0.3322 | - |
31 Jan 2024 | 0.3318 | 0.3318 | 0.3318 | 0.3318 | 0.3318 | - |
30 Jan 2024 | 0.3431 | 0.3431 | 0.3431 | 0.3431 | 0.3431 | - |
29 Jan 2024 | 0.3538 | 0.3538 | 0.3538 | 0.3538 | 0.3538 | - |
26 Jan 2024 | 0.3571 | 0.3571 | 0.3571 | 0.3571 | 0.3571 | - |
25 Jan 2024 | 0.3571 | 0.3571 | 0.3571 | 0.3571 | 0.3571 | - |
24 Jan 2024 | 0.3393 | 0.3393 | 0.3393 | 0.3393 | 0.3393 | - |
23 Jan 2024 | 0.3288 | 0.3288 | 0.3288 | 0.3288 | 0.3288 | - |
22 Jan 2024 | 0.3184 | 0.3184 | 0.3184 | 0.3184 | 0.3184 | - |
19 Jan 2024 | 0.3331 | 0.3331 | 0.3331 | 0.3331 | 0.3331 | - |
18 Jan 2024 | 0.3429 | 0.3429 | 0.3429 | 0.3429 | 0.3429 | - |
17 Jan 2024 | 0.3481 | 0.3481 | 0.3481 | 0.3481 | 0.3481 | - |
16 Jan 2024 | 0.3542 | 0.3542 | 0.3542 | 0.3542 | 0.3542 | - |
15 Jan 2024 | 0.3587 | 0.3587 | 0.3587 | 0.3587 | 0.3587 | - |
12 Jan 2024 | 0.3587 | 0.3587 | 0.3587 | 0.3587 | 0.3587 | - |
11 Jan 2024 | 0.3610 | 0.3610 | 0.3610 | 0.3610 | 0.3610 | - |
10 Jan 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
09 Jan 2024 | 0.3666 | 0.3666 | 0.3666 | 0.3666 | 0.3666 | - |
08 Jan 2024 | 0.3663 | 0.3663 | 0.3663 | 0.3663 | 0.3663 | - |
05 Jan 2024 | 0.3790 | 0.3790 | 0.3790 | 0.3790 | 0.3790 | - |
04 Jan 2024 | 0.3826 | 0.3826 | 0.3826 | 0.3826 | 0.3826 | - |
03 Jan 2024 | 0.3897 | 0.3897 | 0.3897 | 0.3897 | 0.3897 | - |
02 Jan 2024 | 0.3897 | 0.3897 | 0.3897 | 0.3897 | 0.3897 | - |
29 Dec 2023 | 0.3970 | 0.3970 | 0.3970 | 0.3970 | 0.3970 | - |
28 Dec 2023 | 0.3943 | 0.3943 | 0.3943 | 0.3943 | 0.3943 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |