Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.3936 | 0.3980 | 0.3955 | 0.3955 | 0.3955 | - |
02 May 2024 | 0.3936 | 0.3936 | 0.3925 | 0.3925 | 0.3925 | - |
30 Apr 2024 | 0.4062 | 0.4062 | 0.4051 | 0.4051 | 0.4051 | - |
29 Apr 2024 | 0.4121 | 0.4124 | 0.4121 | 0.4124 | 0.4124 | - |
26 Apr 2024 | 0.4083 | 0.4083 | 0.4033 | 0.4033 | 0.4033 | - |
25 Apr 2024 | 0.4100 | 0.4349 | 0.4096 | 0.4349 | 0.4349 | 7,500 |
24 Apr 2024 | 0.4090 | 0.4090 | 0.4090 | 0.4090 | 0.4090 | - |
23 Apr 2024 | 0.4074 | 0.4074 | 0.4074 | 0.4074 | 0.4074 | - |
22 Apr 2024 | 0.4057 | 0.4190 | 0.4057 | 0.4058 | 0.4058 | 837 |
19 Apr 2024 | 0.4166 | 0.4166 | 0.4054 | 0.4062 | 0.4062 | 30,000 |
18 Apr 2024 | 0.4113 | 0.4113 | 0.3978 | 0.3988 | 0.3988 | - |
17 Apr 2024 | 0.4079 | 0.4079 | 0.4079 | 0.4079 | 0.4079 | - |
16 Apr 2024 | 0.3885 | 0.4123 | 0.3885 | 0.4123 | 0.4123 | 5,000 |
15 Apr 2024 | 0.3893 | 0.3902 | 0.3893 | 0.3902 | 0.3902 | - |
12 Apr 2024 | 0.3902 | 0.3902 | 0.3902 | 0.3902 | 0.3902 | - |
11 Apr 2024 | 0.3906 | 0.3906 | 0.3906 | 0.3906 | 0.3906 | - |
10 Apr 2024 | 0.3880 | 0.3880 | 0.3878 | 0.3878 | 0.3878 | - |
09 Apr 2024 | 0.3867 | 0.3867 | 0.3867 | 0.3867 | 0.3867 | - |
08 Apr 2024 | 0.3899 | 0.3899 | 0.3887 | 0.3887 | 0.3887 | - |
05 Apr 2024 | 0.3820 | 0.3848 | 0.3820 | 0.3848 | 0.3848 | - |
04 Apr 2024 | 0.3838 | 0.3838 | 0.3836 | 0.3836 | 0.3836 | - |
03 Apr 2024 | 0.3851 | 0.3863 | 0.3851 | 0.3863 | 0.3863 | - |
02 Apr 2024 | 0.3870 | 0.3881 | 0.3870 | 0.3881 | 0.3881 | - |
28 Mar 2024 | 0.3760 | 0.3780 | 0.3760 | 0.3780 | 0.3780 | - |
27 Mar 2024 | 0.3780 | 0.3780 | 0.3760 | 0.3760 | 0.3760 | 650 |
26 Mar 2024 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | - |
25 Mar 2024 | 0.3720 | 0.3720 | 0.3720 | 0.3720 | 0.3720 | - |
22 Mar 2024 | 0.3760 | 0.3760 | 0.3760 | 0.3760 | 0.3760 | - |
21 Mar 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | - |
20 Mar 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
19 Mar 2024 | 0.3640 | 0.3640 | 0.3640 | 0.3640 | 0.3640 | - |
18 Mar 2024 | 0.3660 | 0.3660 | 0.3660 | 0.3660 | 0.3660 | - |
15 Mar 2024 | 0.3660 | 0.3660 | 0.3660 | 0.3660 | 0.3660 | - |
14 Mar 2024 | 0.3660 | 0.3660 | 0.3660 | 0.3660 | 0.3660 | - |
13 Mar 2024 | 0.3680 | 0.3680 | 0.3660 | 0.3660 | 0.3660 | - |
12 Mar 2024 | 0.3720 | 0.3720 | 0.3700 | 0.3700 | 0.3700 | - |
11 Mar 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
08 Mar 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
07 Mar 2024 | 0.3680 | 0.3720 | 0.3680 | 0.3720 | 0.3720 | - |
06 Mar 2024 | 0.3680 | 0.3680 | 0.3680 | 0.3680 | 0.3680 | - |
05 Mar 2024 | 0.3680 | 0.3700 | 0.3680 | 0.3700 | 0.3700 | - |
04 Mar 2024 | 0.3660 | 0.3660 | 0.3660 | 0.3660 | 0.3660 | - |
01 Mar 2024 | 0.3700 | 0.3700 | 0.3680 | 0.3680 | 0.3680 | - |
29 Feb 2024 | 0.3660 | 0.3660 | 0.3640 | 0.3640 | 0.3640 | - |
28 Feb 2024 | 0.3640 | 0.3640 | 0.3640 | 0.3640 | 0.3640 | - |
27 Feb 2024 | 0.3660 | 0.3660 | 0.3660 | 0.3660 | 0.3660 | - |
26 Feb 2024 | 0.3660 | 0.3660 | 0.3660 | 0.3660 | 0.3660 | - |
23 Feb 2024 | 0.3780 | 0.3780 | 0.3760 | 0.3760 | 0.3760 | - |
22 Feb 2024 | 0.3860 | 0.3860 | 0.3740 | 0.3740 | 0.3740 | 15,000 |
21 Feb 2024 | 0.3840 | 0.3840 | 0.3720 | 0.3720 | 0.3720 | - |
20 Feb 2024 | 0.3680 | 0.3680 | 0.3660 | 0.3660 | 0.3660 | - |
19 Feb 2024 | 0.3620 | 0.3620 | 0.3620 | 0.3620 | 0.3620 | - |
16 Feb 2024 | 0.3580 | 0.3580 | 0.3560 | 0.3560 | 0.3560 | - |
15 Feb 2024 | 0.3580 | 0.3580 | 0.3580 | 0.3580 | 0.3580 | - |
14 Feb 2024 | 0.3560 | 0.3580 | 0.3560 | 0.3580 | 0.3580 | - |
13 Feb 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
12 Feb 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
09 Feb 2024 | 0.3480 | 0.3480 | 0.3480 | 0.3480 | 0.3480 | - |
08 Feb 2024 | 0.3520 | 0.3520 | 0.3500 | 0.3500 | 0.3500 | - |
07 Feb 2024 | 0.3580 | 0.3580 | 0.3580 | 0.3580 | 0.3580 | - |
06 Feb 2024 | 0.3560 | 0.3580 | 0.3560 | 0.3580 | 0.3580 | - |
05 Feb 2024 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | - |
02 Feb 2024 | 0.3440 | 0.3440 | 0.3440 | 0.3440 | 0.3440 | - |
01 Feb 2024 | 0.3420 | 0.3420 | 0.3400 | 0.3420 | 0.3420 | - |
31 Jan 2024 | 0.3420 | 0.3440 | 0.3420 | 0.3440 | 0.3440 | - |
30 Jan 2024 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | - |
29 Jan 2024 | 0.3480 | 0.3480 | 0.3480 | 0.3480 | 0.3480 | - |
26 Jan 2024 | 0.3440 | 0.3440 | 0.3420 | 0.3420 | 0.3420 | - |
25 Jan 2024 | 0.3460 | 0.3460 | 0.3420 | 0.3420 | 0.3420 | - |
24 Jan 2024 | 0.3320 | 0.3380 | 0.3320 | 0.3380 | 0.3380 | - |
23 Jan 2024 | 0.3240 | 0.3240 | 0.3220 | 0.3220 | 0.3220 | - |
22 Jan 2024 | 0.3160 | 0.3180 | 0.3160 | 0.3180 | 0.3180 | - |
19 Jan 2024 | 0.3360 | 0.3360 | 0.3240 | 0.3240 | 0.3240 | 3,000 |
18 Jan 2024 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | - |
17 Jan 2024 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | - |
16 Jan 2024 | 0.3420 | 0.3420 | 0.3300 | 0.3300 | 0.3300 | - |
15 Jan 2024 | 0.3580 | 0.3580 | 0.3580 | 0.3580 | 0.3580 | - |
12 Jan 2024 | 0.3580 | 0.3580 | 0.3580 | 0.3580 | 0.3580 | 1,000 |
11 Jan 2024 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | - |
10 Jan 2024 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | - |
09 Jan 2024 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | - |
08 Jan 2024 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | - |
05 Jan 2024 | 0.3400 | 0.3420 | 0.3400 | 0.3420 | 0.3420 | - |
04 Jan 2024 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | - |
03 Jan 2024 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | - |
02 Jan 2024 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | - |
29 Dec 2023 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | - |
28 Dec 2023 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | - |
27 Dec 2023 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | - |
22 Dec 2023 | 0.3260 | 0.3260 | 0.3260 | 0.3260 | 0.3260 | - |
21 Dec 2023 | 0.3260 | 0.3260 | 0.3260 | 0.3260 | 0.3260 | - |
20 Dec 2023 | 0.3220 | 0.3220 | 0.3220 | 0.3220 | 0.3220 | - |
19 Dec 2023 | 0.3280 | 0.3400 | 0.3280 | 0.3400 | 0.3400 | 1,746 |
18 Dec 2023 | 0.3280 | 0.3280 | 0.3260 | 0.3260 | 0.3260 | - |
15 Dec 2023 | 0.3260 | 0.3260 | 0.3260 | 0.3260 | 0.3260 | - |
14 Dec 2023 | 0.3220 | 0.3300 | 0.3220 | 0.3300 | 0.3300 | 7,931 |
13 Dec 2023 | 0.3260 | 0.3260 | 0.3260 | 0.3260 | 0.3260 | - |
12 Dec 2023 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
11 Dec 2023 | 0.3160 | 0.3160 | 0.3160 | 0.3160 | 0.3160 | - |
08 Dec 2023 | 0.3220 | 0.3220 | 0.3220 | 0.3220 | 0.3220 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |