Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | 1,500 |
22 Apr 2024 | 0.3386 | 0.3386 | 0.3386 | 0.3386 | 0.3386 | - |
19 Apr 2024 | 0.3316 | 0.3316 | 0.3316 | 0.3316 | 0.3316 | - |
18 Apr 2024 | 0.3316 | 0.3316 | 0.3316 | 0.3316 | 0.3316 | - |
17 Apr 2024 | 0.3316 | 0.3316 | 0.3316 | 0.3316 | 0.3316 | - |
16 Apr 2024 | 0.3316 | 0.3316 | 0.3316 | 0.3316 | 0.3316 | - |
15 Apr 2024 | 0.3374 | 0.3374 | 0.3374 | 0.3374 | 0.3374 | - |
12 Apr 2024 | 0.3374 | 0.3374 | 0.3374 | 0.3374 | 0.3374 | - |
11 Apr 2024 | 0.3374 | 0.3374 | 0.3374 | 0.3374 | 0.3374 | - |
10 Apr 2024 | 0.3374 | 0.3374 | 0.3374 | 0.3374 | 0.3374 | - |
09 Apr 2024 | 0.3336 | 0.3336 | 0.3336 | 0.3336 | 0.3336 | - |
08 Apr 2024 | 0.3336 | 0.3336 | 0.3336 | 0.3336 | 0.3336 | - |
05 Apr 2024 | 0.3336 | 0.3336 | 0.3336 | 0.3336 | 0.3336 | - |
04 Apr 2024 | 0.3578 | 0.3578 | 0.3578 | 0.3578 | 0.3578 | - |
03 Apr 2024 | 0.3578 | 0.3578 | 0.3578 | 0.3578 | 0.3578 | - |
02 Apr 2024 | 0.3692 | 0.3692 | 0.3692 | 0.3692 | 0.3692 | - |
28 Mar 2024 | 0.3826 | 0.3826 | 0.3826 | 0.3826 | 0.3826 | - |
27 Mar 2024 | 0.3826 | 0.3826 | 0.3826 | 0.3826 | 0.3826 | - |
26 Mar 2024 | 0.3974 | 0.3974 | 0.3974 | 0.3974 | 0.3974 | - |
25 Mar 2024 | 0.4096 | 0.4096 | 0.4096 | 0.4096 | 0.4096 | - |
22 Mar 2024 | 0.4162 | 0.4162 | 0.4162 | 0.4162 | 0.4162 | - |
21 Mar 2024 | 0.4180 | 0.4180 | 0.4180 | 0.4180 | 0.4180 | - |
20 Mar 2024 | 0.4204 | 0.4204 | 0.4204 | 0.4204 | 0.4204 | - |
19 Mar 2024 | 0.4204 | 0.4204 | 0.4204 | 0.4204 | 0.4204 | - |
18 Mar 2024 | 0.4204 | 0.4204 | 0.4204 | 0.4204 | 0.4204 | - |
15 Mar 2024 | 0.3676 | 0.3676 | 0.3676 | 0.3676 | 0.3676 | - |
14 Mar 2024 | 0.3562 | 0.3562 | 0.3562 | 0.3562 | 0.3562 | - |
13 Mar 2024 | 0.3562 | 0.3562 | 0.3562 | 0.3562 | 0.3562 | - |
12 Mar 2024 | 0.3562 | 0.3562 | 0.3562 | 0.3562 | 0.3562 | - |
11 Mar 2024 | 0.3490 | 0.3490 | 0.3490 | 0.3490 | 0.3490 | - |
08 Mar 2024 | 0.3914 | 0.3914 | 0.3914 | 0.3914 | 0.3914 | 1,500 |
07 Mar 2024 | 0.3802 | 0.3802 | 0.3802 | 0.3802 | 0.3802 | - |
06 Mar 2024 | 0.3862 | 0.3862 | 0.3862 | 0.3862 | 0.3862 | - |
05 Mar 2024 | 0.3862 | 0.3862 | 0.3862 | 0.3862 | 0.3862 | - |
04 Mar 2024 | 0.3862 | 0.3862 | 0.3862 | 0.3862 | 0.3862 | - |
01 Mar 2024 | 0.3862 | 0.3862 | 0.3862 | 0.3862 | 0.3862 | - |
29 Feb 2024 | 0.3862 | 0.3862 | 0.3862 | 0.3862 | 0.3862 | - |
28 Feb 2024 | 0.3862 | 0.3862 | 0.3862 | 0.3862 | 0.3862 | - |
27 Feb 2024 | 0.3908 | 0.3908 | 0.3908 | 0.3908 | 0.3908 | - |
26 Feb 2024 | 0.3908 | 0.3908 | 0.3908 | 0.3908 | 0.3908 | - |
23 Feb 2024 | 0.3868 | 0.3868 | 0.3868 | 0.3868 | 0.3868 | - |
22 Feb 2024 | 0.3868 | 0.3868 | 0.3868 | 0.3868 | 0.3868 | - |
21 Feb 2024 | 0.3728 | 0.3728 | 0.3728 | 0.3728 | 0.3728 | - |
20 Feb 2024 | 0.3626 | 0.3626 | 0.3626 | 0.3626 | 0.3626 | - |
19 Feb 2024 | 0.3626 | 0.3626 | 0.3626 | 0.3626 | 0.3626 | - |
16 Feb 2024 | 0.3574 | 0.3574 | 0.3574 | 0.3574 | 0.3574 | - |
15 Feb 2024 | 0.3574 | 0.3574 | 0.3574 | 0.3574 | 0.3574 | - |
14 Feb 2024 | 0.3596 | 0.3596 | 0.3596 | 0.3596 | 0.3596 | - |
13 Feb 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | - |
12 Feb 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | - |
09 Feb 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | - |
08 Feb 2024 | 0.3718 | 0.3718 | 0.3718 | 0.3718 | 0.3718 | - |
07 Feb 2024 | 0.3692 | 0.3692 | 0.3692 | 0.3692 | 0.3692 | - |
06 Feb 2024 | 0.3686 | 0.3686 | 0.3686 | 0.3686 | 0.3686 | - |
05 Feb 2024 | 0.3604 | 0.3604 | 0.3604 | 0.3604 | 0.3604 | - |
02 Feb 2024 | 0.3598 | 0.3598 | 0.3598 | 0.3598 | 0.3598 | - |
01 Feb 2024 | 0.3596 | 0.3596 | 0.3596 | 0.3596 | 0.3596 | - |
31 Jan 2024 | 0.3596 | 0.3596 | 0.3596 | 0.3596 | 0.3596 | - |
30 Jan 2024 | 0.3654 | 0.3654 | 0.3654 | 0.3654 | 0.3654 | - |
29 Jan 2024 | 0.3654 | 0.3654 | 0.3654 | 0.3654 | 0.3654 | - |
26 Jan 2024 | 0.3654 | 0.3654 | 0.3654 | 0.3654 | 0.3654 | - |
25 Jan 2024 | 0.3654 | 0.3654 | 0.3654 | 0.3654 | 0.3654 | - |
24 Jan 2024 | 0.3554 | 0.3554 | 0.3554 | 0.3554 | 0.3554 | - |
23 Jan 2024 | 0.3554 | 0.3554 | 0.3554 | 0.3554 | 0.3554 | - |
22 Jan 2024 | 0.3554 | 0.3554 | 0.3554 | 0.3554 | 0.3554 | - |
19 Jan 2024 | 0.3692 | 0.3692 | 0.3692 | 0.3692 | 0.3692 | - |
18 Jan 2024 | 0.3718 | 0.3718 | 0.3718 | 0.3718 | 0.3718 | - |
17 Jan 2024 | 0.3718 | 0.3718 | 0.3718 | 0.3718 | 0.3718 | - |
16 Jan 2024 | 0.3902 | 0.3902 | 0.3902 | 0.3902 | 0.3902 | - |
15 Jan 2024 | 0.3966 | 0.3966 | 0.3966 | 0.3966 | 0.3966 | - |
12 Jan 2024 | 0.3966 | 0.3966 | 0.3966 | 0.3966 | 0.3966 | - |
11 Jan 2024 | 0.4014 | 0.4014 | 0.4014 | 0.4014 | 0.4014 | - |
10 Jan 2024 | 0.4014 | 0.4014 | 0.4014 | 0.4014 | 0.4014 | - |
09 Jan 2024 | 0.4014 | 0.4014 | 0.4014 | 0.4014 | 0.4014 | - |
08 Jan 2024 | 0.4014 | 0.4014 | 0.4014 | 0.4014 | 0.4014 | 3,000 |
05 Jan 2024 | 0.4278 | 0.4278 | 0.4278 | 0.4278 | 0.4278 | - |
04 Jan 2024 | 0.4278 | 0.4278 | 0.4278 | 0.4278 | 0.4278 | - |
03 Jan 2024 | 0.4432 | 0.4432 | 0.4278 | 0.4278 | 0.4278 | 110 |
02 Jan 2024 | 0.4432 | 0.4432 | 0.4432 | 0.4432 | 0.4432 | - |
29 Dec 2023 | 0.4364 | 0.4400 | 0.4364 | 0.4400 | 0.4400 | 25,000 |
28 Dec 2023 | 0.4326 | 0.4326 | 0.4326 | 0.4326 | 0.4326 | - |
27 Dec 2023 | 0.4302 | 0.4302 | 0.4302 | 0.4302 | 0.4302 | - |
22 Dec 2023 | 0.4302 | 0.4302 | 0.4302 | 0.4302 | 0.4302 | - |
21 Dec 2023 | 0.4302 | 0.4302 | 0.4302 | 0.4302 | 0.4302 | - |
20 Dec 2023 | 0.4302 | 0.4302 | 0.4302 | 0.4302 | 0.4302 | - |
19 Dec 2023 | 0.4302 | 0.4302 | 0.4302 | 0.4302 | 0.4302 | - |
18 Dec 2023 | 0.4316 | 0.4316 | 0.4316 | 0.4316 | 0.4316 | - |
15 Dec 2023 | 0.4440 | 0.4440 | 0.4440 | 0.4440 | 0.4440 | - |
14 Dec 2023 | 0.4498 | 0.4498 | 0.4498 | 0.4498 | 0.4498 | - |
13 Dec 2023 | 0.4638 | 0.4638 | 0.4638 | 0.4638 | 0.4638 | - |
12 Dec 2023 | 0.4706 | 0.4706 | 0.4706 | 0.4706 | 0.4706 | - |
11 Dec 2023 | 0.4626 | 0.4626 | 0.4626 | 0.4626 | 0.4626 | - |
08 Dec 2023 | 0.4624 | 0.4624 | 0.4624 | 0.4624 | 0.4624 | - |
07 Dec 2023 | 0.4624 | 0.4624 | 0.4624 | 0.4624 | 0.4624 | - |
06 Dec 2023 | 0.4670 | 0.4670 | 0.4670 | 0.4670 | 0.4670 | - |
05 Dec 2023 | 0.4670 | 0.4670 | 0.4670 | 0.4670 | 0.4670 | - |
04 Dec 2023 | 0.4666 | 0.4666 | 0.4666 | 0.4666 | 0.4666 | - |
01 Dec 2023 | 0.4538 | 0.4538 | 0.4538 | 0.4538 | 0.4538 | - |
30 Nov 2023 | 0.4510 | 0.4510 | 0.4510 | 0.4510 | 0.4510 | - |
29 Nov 2023 | 0.4510 | 0.4510 | 0.4510 | 0.4510 | 0.4510 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |