Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 0.3416 | 0.3416 | 0.3416 | 0.3416 | 0.3416 | 3,000 |
08 May 2024 | 0.3310 | 0.3310 | 0.3310 | 0.3310 | 0.3310 | - |
07 May 2024 | 0.3422 | 0.3422 | 0.3422 | 0.3422 | 0.3422 | - |
06 May 2024 | 0.3448 | 0.3448 | 0.3448 | 0.3448 | 0.3448 | - |
03 May 2024 | 0.3446 | 0.3446 | 0.3446 | 0.3446 | 0.3446 | - |
02 May 2024 | 0.3268 | 0.3268 | 0.3268 | 0.3268 | 0.3268 | - |
30 Apr 2024 | 0.3368 | 0.3368 | 0.3368 | 0.3368 | 0.3368 | - |
29 Apr 2024 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | - |
26 Apr 2024 | 0.3464 | 0.3464 | 0.3464 | 0.3464 | 0.3464 | - |
25 Apr 2024 | 0.3458 | 0.3458 | 0.3458 | 0.3458 | 0.3458 | - |
24 Apr 2024 | 0.3470 | 0.3470 | 0.3470 | 0.3470 | 0.3470 | - |
23 Apr 2024 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | - |
22 Apr 2024 | 0.3392 | 0.3392 | 0.3392 | 0.3392 | 0.3392 | - |
19 Apr 2024 | 0.3268 | 0.3268 | 0.3268 | 0.3268 | 0.3268 | - |
18 Apr 2024 | 0.3324 | 0.3324 | 0.3324 | 0.3324 | 0.3324 | - |
17 Apr 2024 | 0.3248 | 0.3248 | 0.3248 | 0.3248 | 0.3248 | - |
16 Apr 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
15 Apr 2024 | 0.3318 | 0.3318 | 0.3318 | 0.3318 | 0.3318 | - |
12 Apr 2024 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | - |
11 Apr 2024 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | - |
10 Apr 2024 | 0.3368 | 0.3368 | 0.3368 | 0.3368 | 0.3368 | - |
09 Apr 2024 | 0.3268 | 0.3268 | 0.3268 | 0.3268 | 0.3268 | - |
08 Apr 2024 | 0.3228 | 0.3228 | 0.3228 | 0.3228 | 0.3228 | - |
05 Apr 2024 | 0.3224 | 0.3224 | 0.3224 | 0.3224 | 0.3224 | - |
04 Apr 2024 | 0.3438 | 0.3438 | 0.3438 | 0.3438 | 0.3438 | - |
03 Apr 2024 | 0.3472 | 0.3472 | 0.3472 | 0.3472 | 0.3472 | - |
02 Apr 2024 | 0.3572 | 0.3572 | 0.3572 | 0.3572 | 0.3572 | - |
28 Mar 2024 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | - |
27 Mar 2024 | 0.3710 | 0.3710 | 0.3710 | 0.3710 | 0.3710 | - |
26 Mar 2024 | 0.3852 | 0.3852 | 0.3852 | 0.3852 | 0.3852 | - |
25 Mar 2024 | 0.3976 | 0.3976 | 0.3976 | 0.3976 | 0.3976 | - |
22 Mar 2024 | 0.4036 | 0.4036 | 0.4036 | 0.4036 | 0.4036 | - |
21 Mar 2024 | 0.4054 | 0.4054 | 0.4054 | 0.4054 | 0.4054 | - |
20 Mar 2024 | 0.4198 | 0.4198 | 0.4198 | 0.4198 | 0.4198 | - |
19 Mar 2024 | 0.4116 | 0.4116 | 0.4116 | 0.4116 | 0.4116 | - |
18 Mar 2024 | 0.4204 | 0.4204 | 0.4204 | 0.4204 | 0.4204 | - |
15 Mar 2024 | 0.3680 | 0.3680 | 0.3680 | 0.3680 | 0.3680 | - |
14 Mar 2024 | 0.3538 | 0.3538 | 0.3538 | 0.3538 | 0.3538 | - |
13 Mar 2024 | 0.3566 | 0.3566 | 0.3566 | 0.3566 | 0.3566 | - |
12 Mar 2024 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | - |
11 Mar 2024 | 0.3402 | 0.3402 | 0.3402 | 0.3402 | 0.3402 | - |
08 Mar 2024 | 0.3914 | 0.3914 | 0.3914 | 0.3914 | 0.3914 | - |
07 Mar 2024 | 0.3680 | 0.3680 | 0.3680 | 0.3680 | 0.3680 | - |
06 Mar 2024 | 0.3788 | 0.3788 | 0.3788 | 0.3788 | 0.3788 | - |
05 Mar 2024 | 0.3760 | 0.3760 | 0.3760 | 0.3760 | 0.3760 | - |
04 Mar 2024 | 0.3802 | 0.3802 | 0.3802 | 0.3802 | 0.3802 | - |
01 Mar 2024 | 0.3836 | 0.3836 | 0.3836 | 0.3836 | 0.3836 | - |
29 Feb 2024 | 0.3844 | 0.3844 | 0.3844 | 0.3844 | 0.3844 | - |
28 Feb 2024 | 0.3744 | 0.3744 | 0.3744 | 0.3744 | 0.3744 | - |
27 Feb 2024 | 0.3910 | 0.3910 | 0.3910 | 0.3910 | 0.3910 | - |
26 Feb 2024 | 0.3908 | 0.3908 | 0.3908 | 0.3908 | 0.3908 | - |
23 Feb 2024 | 0.3774 | 0.3774 | 0.3774 | 0.3774 | 0.3774 | - |
22 Feb 2024 | 0.3868 | 0.3868 | 0.3868 | 0.3868 | 0.3868 | - |
21 Feb 2024 | 0.3726 | 0.3726 | 0.3726 | 0.3726 | 0.3726 | - |
20 Feb 2024 | 0.3608 | 0.3608 | 0.3608 | 0.3608 | 0.3608 | - |
19 Feb 2024 | 0.3626 | 0.3626 | 0.3626 | 0.3626 | 0.3626 | - |
16 Feb 2024 | 0.3552 | 0.3552 | 0.3552 | 0.3552 | 0.3552 | - |
15 Feb 2024 | 0.3456 | 0.3456 | 0.3456 | 0.3456 | 0.3456 | - |
14 Feb 2024 | 0.3484 | 0.3484 | 0.3484 | 0.3484 | 0.3484 | - |
13 Feb 2024 | 0.3654 | 0.3654 | 0.3654 | 0.3654 | 0.3654 | - |
12 Feb 2024 | 0.3654 | 0.3654 | 0.3654 | 0.3654 | 0.3654 | - |
09 Feb 2024 | 0.3656 | 0.3656 | 0.3656 | 0.3656 | 0.3656 | - |
08 Feb 2024 | 0.3730 | 0.3730 | 0.3730 | 0.3730 | 0.3730 | - |
07 Feb 2024 | 0.3694 | 0.3694 | 0.3694 | 0.3694 | 0.3694 | - |
06 Feb 2024 | 0.3682 | 0.3682 | 0.3682 | 0.3682 | 0.3682 | - |
05 Feb 2024 | 0.3604 | 0.3604 | 0.3604 | 0.3604 | 0.3604 | - |
02 Feb 2024 | 0.3590 | 0.3590 | 0.3590 | 0.3590 | 0.3590 | - |
01 Feb 2024 | 0.3564 | 0.3564 | 0.3564 | 0.3564 | 0.3564 | - |
31 Jan 2024 | 0.3476 | 0.3476 | 0.3476 | 0.3476 | 0.3476 | - |
30 Jan 2024 | 0.3558 | 0.3558 | 0.3558 | 0.3558 | 0.3558 | - |
29 Jan 2024 | 0.3610 | 0.3610 | 0.3610 | 0.3610 | 0.3610 | - |
26 Jan 2024 | 0.3612 | 0.3612 | 0.3612 | 0.3612 | 0.3612 | - |
25 Jan 2024 | 0.3654 | 0.3654 | 0.3654 | 0.3654 | 0.3654 | - |
24 Jan 2024 | 0.3552 | 0.3552 | 0.3552 | 0.3552 | 0.3552 | - |
23 Jan 2024 | 0.3548 | 0.3548 | 0.3548 | 0.3548 | 0.3548 | - |
22 Jan 2024 | 0.3428 | 0.3428 | 0.3428 | 0.3428 | 0.3428 | - |
19 Jan 2024 | 0.3572 | 0.3572 | 0.3572 | 0.3572 | 0.3572 | - |
18 Jan 2024 | 0.3646 | 0.3646 | 0.3646 | 0.3646 | 0.3646 | - |
17 Jan 2024 | 0.3610 | 0.3610 | 0.3610 | 0.3610 | 0.3610 | - |
16 Jan 2024 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | - |
15 Jan 2024 | 0.3844 | 0.3844 | 0.3844 | 0.3844 | 0.3844 | - |
12 Jan 2024 | 0.3844 | 0.3844 | 0.3844 | 0.3844 | 0.3844 | - |
11 Jan 2024 | 0.3946 | 0.3946 | 0.3946 | 0.3946 | 0.3946 | - |
10 Jan 2024 | 0.3918 | 0.3918 | 0.3918 | 0.3918 | 0.3918 | - |
09 Jan 2024 | 0.4008 | 0.4008 | 0.4008 | 0.4008 | 0.4008 | - |
08 Jan 2024 | 0.4014 | 0.4014 | 0.4014 | 0.4014 | 0.4014 | - |
05 Jan 2024 | 0.4146 | 0.4146 | 0.4146 | 0.4146 | 0.4146 | - |
04 Jan 2024 | 0.4278 | 0.4278 | 0.4278 | 0.4278 | 0.4278 | - |
03 Jan 2024 | 0.4328 | 0.4328 | 0.4328 | 0.4328 | 0.4328 | - |
02 Jan 2024 | 0.4430 | 0.4430 | 0.4430 | 0.4430 | 0.4430 | - |
29 Dec 2023 | 0.4364 | 0.4364 | 0.4284 | 0.4284 | 0.4284 | - |
28 Dec 2023 | 0.4324 | 0.4324 | 0.4324 | 0.4324 | 0.4324 | - |
27 Dec 2023 | 0.4220 | 0.4220 | 0.4220 | 0.4220 | 0.4220 | - |
22 Dec 2023 | 0.4228 | 0.4228 | 0.4228 | 0.4228 | 0.4228 | - |
21 Dec 2023 | 0.4298 | 0.4298 | 0.4298 | 0.4298 | 0.4298 | - |
20 Dec 2023 | 0.4256 | 0.4256 | 0.4256 | 0.4256 | 0.4256 | - |
19 Dec 2023 | 0.4176 | 0.4176 | 0.4176 | 0.4176 | 0.4176 | - |
18 Dec 2023 | 0.4202 | 0.4202 | 0.4202 | 0.4202 | 0.4202 | - |
15 Dec 2023 | 0.4292 | 0.4292 | 0.4292 | 0.4292 | 0.4292 | - |
14 Dec 2023 | 0.4372 | 0.4372 | 0.4372 | 0.4372 | 0.4372 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |