Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.6160 | 0.6160 | 0.6160 | 0.6160 | 0.6160 | - |
02 May 2024 | 0.5740 | 0.5740 | 0.5740 | 0.5740 | 0.5740 | - |
30 Apr 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | - |
29 Apr 2024 | 0.5640 | 0.5640 | 0.5640 | 0.5640 | 0.5640 | - |
26 Apr 2024 | 0.5640 | 0.5640 | 0.5640 | 0.5640 | 0.5640 | - |
25 Apr 2024 | 0.5760 | 0.5760 | 0.5760 | 0.5760 | 0.5760 | - |
24 Apr 2024 | 0.5910 | 0.5910 | 0.5910 | 0.5910 | 0.5910 | - |
23 Apr 2024 | 0.5860 | 0.5860 | 0.5860 | 0.5860 | 0.5860 | - |
22 Apr 2024 | 0.5970 | 0.5970 | 0.5970 | 0.5970 | 0.5970 | - |
19 Apr 2024 | 0.6030 | 0.6030 | 0.6030 | 0.6030 | 0.6030 | - |
18 Apr 2024 | 0.6080 | 0.6080 | 0.6080 | 0.6080 | 0.6080 | - |
17 Apr 2024 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | - |
16 Apr 2024 | 0.6230 | 0.6230 | 0.6230 | 0.6230 | 0.6230 | - |
15 Apr 2024 | 0.6620 | 0.6620 | 0.6620 | 0.6620 | 0.6620 | - |
12 Apr 2024 | 0.6410 | 0.6410 | 0.6410 | 0.6410 | 0.6410 | - |
11 Apr 2024 | 0.6080 | 0.6080 | 0.6080 | 0.6080 | 0.6080 | - |
10 Apr 2024 | 0.6260 | 0.6260 | 0.6260 | 0.6260 | 0.6260 | - |
09 Apr 2024 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | - |
08 Apr 2024 | 0.6660 | 0.6660 | 0.6660 | 0.6660 | 0.6660 | - |
05 Apr 2024 | 0.6540 | 0.6540 | 0.6540 | 0.6540 | 0.6540 | - |
04 Apr 2024 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | - |
03 Apr 2024 | 0.5970 | 0.5970 | 0.5970 | 0.5970 | 0.5970 | - |
02 Apr 2024 | 0.6130 | 0.6130 | 0.6130 | 0.6130 | 0.6130 | - |
28 Mar 2024 | 0.6210 | 0.6210 | 0.6210 | 0.6210 | 0.6210 | - |
27 Mar 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | - |
26 Mar 2024 | 0.6460 | 0.6460 | 0.6460 | 0.6460 | 0.6460 | - |
25 Mar 2024 | 0.6320 | 0.6320 | 0.6320 | 0.6320 | 0.6320 | - |
22 Mar 2024 | 0.6680 | 0.6680 | 0.6680 | 0.6680 | 0.6680 | - |
21 Mar 2024 | 0.6340 | 0.6340 | 0.6340 | 0.6340 | 0.6340 | - |
20 Mar 2024 | 0.6060 | 0.6060 | 0.6060 | 0.6060 | 0.6060 | - |
19 Mar 2024 | 0.5990 | 0.5990 | 0.5990 | 0.5990 | 0.5990 | - |
18 Mar 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
15 Mar 2024 | 0.6140 | 0.6140 | 0.6140 | 0.6140 | 0.6140 | - |
14 Mar 2024 | 0.6120 | 0.6120 | 0.6120 | 0.6120 | 0.6120 | - |
13 Mar 2024 | 0.6320 | 0.6320 | 0.6320 | 0.6320 | 0.6320 | - |
12 Mar 2024 | 0.6330 | 0.6330 | 0.6330 | 0.6330 | 0.6330 | - |
11 Mar 2024 | 0.6590 | 0.6590 | 0.6590 | 0.6590 | 0.6590 | - |
08 Mar 2024 | 0.6530 | 0.6530 | 0.6530 | 0.6530 | 0.6530 | - |
07 Mar 2024 | 0.6520 | 0.6520 | 0.6520 | 0.6520 | 0.6520 | - |
06 Mar 2024 | 0.6380 | 0.6380 | 0.6380 | 0.6380 | 0.6380 | - |
05 Mar 2024 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | - |
04 Mar 2024 | 0.6270 | 0.6270 | 0.6270 | 0.6270 | 0.6270 | - |
01 Mar 2024 | 0.6290 | 0.6290 | 0.6290 | 0.6290 | 0.6290 | - |
29 Feb 2024 | 0.6340 | 0.6340 | 0.6340 | 0.6340 | 0.6340 | - |
28 Feb 2024 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | - |
27 Feb 2024 | 0.6230 | 0.6230 | 0.6230 | 0.6230 | 0.6230 | - |
26 Feb 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | - |
23 Feb 2024 | 0.6380 | 0.6380 | 0.6380 | 0.6380 | 0.6380 | - |
22 Feb 2024 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | - |
21 Feb 2024 | 0.6360 | 0.6360 | 0.6360 | 0.6360 | 0.6360 | - |
20 Feb 2024 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | - |
19 Feb 2024 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | - |
16 Feb 2024 | 0.6420 | 0.6420 | 0.6420 | 0.6420 | 0.6420 | - |
15 Feb 2024 | 0.6610 | 0.6610 | 0.6610 | 0.6610 | 0.6610 | - |
14 Feb 2024 | 0.6020 | 0.6020 | 0.6020 | 0.6020 | 0.6020 | - |
13 Feb 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | - |
12 Feb 2024 | 0.6210 | 0.6210 | 0.6210 | 0.6210 | 0.6210 | - |
09 Feb 2024 | 0.6430 | 0.6430 | 0.6430 | 0.6430 | 0.6430 | - |
08 Feb 2024 | 0.6490 | 0.6490 | 0.6490 | 0.6490 | 0.6490 | - |
07 Feb 2024 | 0.6490 | 0.6490 | 0.6490 | 0.6490 | 0.6490 | - |
06 Feb 2024 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | - |
05 Feb 2024 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | - |
02 Feb 2024 | 0.6880 | 0.6880 | 0.6880 | 0.6880 | 0.6880 | - |
01 Feb 2024 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | - |
31 Jan 2024 | 0.7020 | 0.7020 | 0.7020 | 0.7020 | 0.7020 | - |
30 Jan 2024 | 0.7220 | 0.7220 | 0.7220 | 0.7220 | 0.7220 | - |
29 Jan 2024 | 0.7260 | 0.7260 | 0.7260 | 0.7260 | 0.7260 | - |
26 Jan 2024 | 0.6980 | 0.6980 | 0.6980 | 0.6980 | 0.6980 | - |
25 Jan 2024 | 0.7120 | 0.7120 | 0.7120 | 0.7120 | 0.7120 | - |
24 Jan 2024 | 0.6770 | 0.6770 | 0.6770 | 0.6770 | 0.6770 | - |
23 Jan 2024 | 0.6880 | 0.6880 | 0.6880 | 0.6880 | 0.6880 | - |
22 Jan 2024 | 0.7090 | 0.7090 | 0.7090 | 0.7090 | 0.7090 | - |
19 Jan 2024 | 0.7340 | 0.7340 | 0.7340 | 0.7340 | 0.7340 | - |
18 Jan 2024 | 0.7260 | 0.7260 | 0.7260 | 0.7260 | 0.7260 | - |
17 Jan 2024 | 0.7340 | 0.7340 | 0.7340 | 0.7340 | 0.7340 | - |
16 Jan 2024 | 0.6930 | 0.6930 | 0.6930 | 0.6930 | 0.6930 | - |
15 Jan 2024 | 0.6480 | 0.6480 | 0.6480 | 0.6480 | 0.6480 | - |
12 Jan 2024 | 0.6480 | 0.6480 | 0.6480 | 0.6480 | 0.6480 | - |
11 Jan 2024 | 0.6220 | 0.6220 | 0.6220 | 0.6220 | 0.6220 | - |
10 Jan 2024 | 0.5710 | 0.5710 | 0.5710 | 0.5710 | 0.5710 | - |
09 Jan 2024 | 0.5310 | 0.5310 | 0.5310 | 0.5310 | 0.5310 | - |
08 Jan 2024 | 0.5310 | 0.5310 | 0.5310 | 0.5310 | 0.5310 | - |
05 Jan 2024 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | - |
04 Jan 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
03 Jan 2024 | 0.4985 | 0.4990 | 0.4985 | 0.4990 | 0.4990 | 4,000 |
02 Jan 2024 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | - |
29 Dec 2023 | 0.4970 | 0.4970 | 0.4970 | 0.4970 | 0.4970 | - |
28 Dec 2023 | 0.4895 | 0.4895 | 0.4500 | 0.4800 | 0.4800 | 40,432 |
27 Dec 2023 | 0.4995 | 0.4995 | 0.4995 | 0.4995 | 0.4995 | - |
22 Dec 2023 | 0.5030 | 0.5030 | 0.5030 | 0.5030 | 0.5030 | - |
21 Dec 2023 | 0.4845 | 0.4845 | 0.4845 | 0.4845 | 0.4845 | - |
20 Dec 2023 | 0.4445 | 0.4445 | 0.4445 | 0.4445 | 0.4445 | - |
19 Dec 2023 | 0.4770 | 0.4770 | 0.4770 | 0.4770 | 0.4770 | - |
18 Dec 2023 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | - |
15 Dec 2023 | 0.5020 | 0.5020 | 0.5020 | 0.5020 | 0.5020 | - |
14 Dec 2023 | 0.4760 | 0.4760 | 0.4760 | 0.4760 | 0.4760 | - |
13 Dec 2023 | 0.4830 | 0.4830 | 0.4830 | 0.4830 | 0.4830 | - |
12 Dec 2023 | 0.5120 | 0.5120 | 0.5120 | 0.5120 | 0.5120 | - |
11 Dec 2023 | 0.5110 | 0.5110 | 0.5110 | 0.5110 | 0.5110 | - |
08 Dec 2023 | 0.4835 | 0.4835 | 0.4835 | 0.4835 | 0.4835 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |