Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 0.0398 | 0.0400 | 0.0398 | 0.0400 | 0.0400 | - |
17 May 2024 | 0.0398 | 0.0399 | 0.0398 | 0.0398 | 0.0398 | - |
16 May 2024 | 0.0396 | 0.0398 | 0.0396 | 0.0396 | 0.0396 | - |
15 May 2024 | 0.0395 | 0.0397 | 0.0395 | 0.0395 | 0.0395 | - |
14 May 2024 | 0.0395 | 0.0396 | 0.0395 | 0.0395 | 0.0395 | - |
13 May 2024 | 0.0391 | 0.0395 | 0.0391 | 0.0391 | 0.0391 | - |
10 May 2024 | 0.0392 | 0.0392 | 0.0391 | 0.0392 | 0.0392 | - |
09 May 2024 | 0.0390 | 0.0392 | 0.0390 | 0.0390 | 0.0390 | - |
08 May 2024 | 0.0390 | 0.0390 | 0.0389 | 0.0390 | 0.0390 | - |
07 May 2024 | 0.0390 | 0.0391 | 0.0389 | 0.0390 | 0.0390 | - |
06 May 2024 | 0.0389 | 0.0390 | 0.0388 | 0.0389 | 0.0389 | - |
03 May 2024 | 0.0391 | 0.0391 | 0.0388 | 0.0391 | 0.0391 | - |
02 May 2024 | 0.0391 | 0.0391 | 0.0388 | 0.0391 | 0.0391 | - |
01 May 2024 | 0.0390 | 0.0391 | 0.0389 | 0.0390 | 0.0390 | - |
30 Apr 2024 | 0.0388 | 0.0390 | 0.0387 | 0.0388 | 0.0388 | - |
29 Apr 2024 | 0.0388 | 0.0389 | 0.0387 | 0.0388 | 0.0388 | - |
26 Apr 2024 | 0.0389 | 0.0390 | 0.0387 | 0.0389 | 0.0389 | - |
25 Apr 2024 | 0.0387 | 0.0389 | 0.0387 | 0.0387 | 0.0387 | - |
24 Apr 2024 | 0.0387 | 0.0387 | 0.0386 | 0.0386 | 0.0386 | - |
23 Apr 2024 | 0.0384 | 0.0386 | 0.0383 | 0.0384 | 0.0384 | - |
22 Apr 2024 | 0.0384 | 0.0385 | 0.0383 | 0.0384 | 0.0384 | - |
19 Apr 2024 | 0.0384 | 0.0384 | 0.0378 | 0.0384 | 0.0384 | - |
18 Apr 2024 | 0.0384 | 0.0385 | 0.0383 | 0.0384 | 0.0384 | - |
17 Apr 2024 | 0.0385 | 0.0385 | 0.0383 | 0.0385 | 0.0385 | - |
16 Apr 2024 | 0.0383 | 0.0385 | 0.0382 | 0.0383 | 0.0383 | - |
15 Apr 2024 | 0.0384 | 0.0384 | 0.0383 | 0.0384 | 0.0384 | - |
12 Apr 2024 | 0.0384 | 0.0385 | 0.0381 | 0.0384 | 0.0384 | - |
11 Apr 2024 | 0.0385 | 0.0386 | 0.0384 | 0.0385 | 0.0385 | - |
10 Apr 2024 | 0.0386 | 0.0387 | 0.0385 | 0.0386 | 0.0386 | - |
09 Apr 2024 | 0.0388 | 0.0388 | 0.0385 | 0.0388 | 0.0388 | - |
08 Apr 2024 | 0.0386 | 0.0388 | 0.0386 | 0.0386 | 0.0386 | - |
05 Apr 2024 | 0.0386 | 0.0387 | 0.0385 | 0.0386 | 0.0386 | - |
04 Apr 2024 | 0.0386 | 0.0389 | 0.0386 | 0.0386 | 0.0386 | - |
03 Apr 2024 | 0.0386 | 0.0387 | 0.0386 | 0.0386 | 0.0386 | - |
02 Apr 2024 | 0.0384 | 0.0386 | 0.0384 | 0.0384 | 0.0384 | - |
01 Apr 2024 | 0.0385 | 0.0385 | 0.0384 | 0.0385 | 0.0385 | - |
29 Mar 2024 | 0.0386 | 0.0387 | 0.0383 | 0.0386 | 0.0386 | - |
28 Mar 2024 | 0.0386 | 0.0387 | 0.0384 | 0.0386 | 0.0386 | - |
27 Mar 2024 | 0.0387 | 0.0388 | 0.0386 | 0.0387 | 0.0387 | - |
26 Mar 2024 | 0.0385 | 0.0388 | 0.0385 | 0.0385 | 0.0385 | - |
25 Mar 2024 | 0.0382 | 0.0385 | 0.0382 | 0.0382 | 0.0382 | - |
22 Mar 2024 | 0.0385 | 0.0385 | 0.0383 | 0.0385 | 0.0385 | - |
21 Mar 2024 | 0.0384 | 0.0388 | 0.0383 | 0.0384 | 0.0384 | - |
20 Mar 2024 | 0.0382 | 0.0384 | 0.0381 | 0.0382 | 0.0382 | - |
19 Mar 2024 | 0.0382 | 0.0383 | 0.0380 | 0.0382 | 0.0382 | - |
18 Mar 2024 | 0.0382 | 0.0383 | 0.0381 | 0.0382 | 0.0382 | - |
15 Mar 2024 | 0.0382 | 0.0383 | 0.0381 | 0.0382 | 0.0382 | - |
14 Mar 2024 | 0.0381 | 0.0382 | 0.0380 | 0.0381 | 0.0381 | - |
13 Mar 2024 | 0.0379 | 0.0380 | 0.0378 | 0.0379 | 0.0379 | - |
12 Mar 2024 | 0.0378 | 0.0379 | 0.0378 | 0.0378 | 0.0378 | - |
11 Mar 2024 | 0.0379 | 0.0380 | 0.0378 | 0.0379 | 0.0379 | - |
08 Mar 2024 | 0.0378 | 0.0379 | 0.0377 | 0.0378 | 0.0378 | - |
07 Mar 2024 | 0.0379 | 0.0379 | 0.0376 | 0.0379 | 0.0379 | - |
06 Mar 2024 | 0.0378 | 0.0380 | 0.0378 | 0.0378 | 0.0378 | - |
05 Mar 2024 | 0.0378 | 0.0379 | 0.0378 | 0.0379 | 0.0379 | - |
04 Mar 2024 | 0.0378 | 0.0379 | 0.0377 | 0.0378 | 0.0378 | - |
01 Mar 2024 | 0.0377 | 0.0379 | 0.0377 | 0.0377 | 0.0377 | - |
29 Feb 2024 | 0.0376 | 0.0377 | 0.0375 | 0.0376 | 0.0376 | - |
28 Feb 2024 | 0.0376 | 0.0376 | 0.0375 | 0.0376 | 0.0376 | - |
27 Feb 2024 | 0.0376 | 0.0377 | 0.0375 | 0.0376 | 0.0376 | - |
26 Feb 2024 | 0.0376 | 0.0377 | 0.0375 | 0.0376 | 0.0376 | - |
23 Feb 2024 | 0.0375 | 0.0376 | 0.0375 | 0.0375 | 0.0375 | - |
22 Feb 2024 | 0.0375 | 0.0377 | 0.0375 | 0.0375 | 0.0375 | - |
21 Feb 2024 | 0.0375 | 0.0376 | 0.0374 | 0.0375 | 0.0375 | - |
20 Feb 2024 | 0.0373 | 0.0375 | 0.0373 | 0.0373 | 0.0373 | - |
19 Feb 2024 | 0.0373 | 0.0373 | 0.0372 | 0.0373 | 0.0373 | - |
16 Feb 2024 | 0.0374 | 0.0374 | 0.0372 | 0.0374 | 0.0374 | - |
15 Feb 2024 | 0.0374 | 0.0374 | 0.0372 | 0.0374 | 0.0374 | - |
14 Feb 2024 | 0.0375 | 0.0375 | 0.0373 | 0.0375 | 0.0375 | - |
13 Feb 2024 | 0.0373 | 0.0376 | 0.0373 | 0.0374 | 0.0374 | - |
12 Feb 2024 | 0.0374 | 0.0374 | 0.0373 | 0.0374 | 0.0374 | - |
09 Feb 2024 | 0.0373 | 0.0375 | 0.0372 | 0.0373 | 0.0373 | - |
08 Feb 2024 | 0.0377 | 0.0377 | 0.0372 | 0.0377 | 0.0377 | - |
07 Feb 2024 | 0.0375 | 0.0376 | 0.0375 | 0.0375 | 0.0375 | - |
06 Feb 2024 | 0.0374 | 0.0376 | 0.0374 | 0.0375 | 0.0375 | - |
05 Feb 2024 | 0.0374 | 0.0375 | 0.0373 | 0.0374 | 0.0374 | - |
02 Feb 2024 | 0.0375 | 0.0375 | 0.0373 | 0.0375 | 0.0375 | - |
01 Feb 2024 | 0.0375 | 0.0376 | 0.0373 | 0.0375 | 0.0375 | - |
31 Jan 2024 | 0.0377 | 0.0377 | 0.0374 | 0.0377 | 0.0377 | - |
30 Jan 2024 | 0.0375 | 0.0378 | 0.0375 | 0.0375 | 0.0375 | - |
29 Jan 2024 | 0.0378 | 0.0378 | 0.0375 | 0.0378 | 0.0378 | - |
26 Jan 2024 | 0.0380 | 0.0380 | 0.0378 | 0.0380 | 0.0380 | - |
25 Jan 2024 | 0.0378 | 0.0380 | 0.0378 | 0.0378 | 0.0378 | - |
24 Jan 2024 | 0.0379 | 0.0380 | 0.0378 | 0.0379 | 0.0379 | - |
23 Jan 2024 | 0.0381 | 0.0382 | 0.0379 | 0.0381 | 0.0381 | - |
22 Jan 2024 | 0.0381 | 0.0383 | 0.0381 | 0.0381 | 0.0381 | - |
19 Jan 2024 | 0.0381 | 0.0382 | 0.0380 | 0.0381 | 0.0381 | - |
18 Jan 2024 | 0.0380 | 0.0382 | 0.0380 | 0.0380 | 0.0380 | - |
17 Jan 2024 | 0.0379 | 0.0381 | 0.0377 | 0.0379 | 0.0379 | - |
16 Jan 2024 | 0.0379 | 0.0380 | 0.0378 | 0.0379 | 0.0379 | - |
15 Jan 2024 | 0.0378 | 0.0379 | 0.0378 | 0.0378 | 0.0378 | - |
12 Jan 2024 | 0.0378 | 0.0380 | 0.0377 | 0.0378 | 0.0378 | - |
11 Jan 2024 | 0.0379 | 0.0380 | 0.0377 | 0.0379 | 0.0379 | - |
10 Jan 2024 | 0.0379 | 0.0380 | 0.0378 | 0.0379 | 0.0379 | - |
09 Jan 2024 | 0.0378 | 0.0379 | 0.0378 | 0.0378 | 0.0378 | - |
08 Jan 2024 | 0.0378 | 0.0380 | 0.0377 | 0.0378 | 0.0378 | - |
05 Jan 2024 | 0.0377 | 0.0379 | 0.0376 | 0.0377 | 0.0377 | - |
04 Jan 2024 | 0.0376 | 0.0378 | 0.0376 | 0.0376 | 0.0376 | - |
03 Jan 2024 | 0.0377 | 0.0378 | 0.0376 | 0.0377 | 0.0377 | - |
02 Jan 2024 | 0.0375 | 0.0378 | 0.0375 | 0.0375 | 0.0375 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |