Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 0.5760 | 0.5760 | 0.5740 | 0.5740 | 0.5740 | - |
09 May 2024 | 0.5645 | 0.5675 | 0.5640 | 0.5675 | 0.5675 | - |
08 May 2024 | 0.5505 | 0.5550 | 0.5505 | 0.5550 | 0.5550 | - |
07 May 2024 | 0.5555 | 0.5570 | 0.5550 | 0.5570 | 0.5570 | - |
06 May 2024 | 0.5545 | 0.5555 | 0.5530 | 0.5550 | 0.5550 | - |
03 May 2024 | 0.5495 | 0.5525 | 0.5495 | 0.5525 | 0.5525 | - |
02 May 2024 | 0.5545 | 0.5545 | 0.5500 | 0.5515 | 0.5515 | - |
30 Apr 2024 | 0.5450 | 0.5470 | 0.5440 | 0.5440 | 0.5440 | - |
29 Apr 2024 | 0.5450 | 0.5480 | 0.5450 | 0.5470 | 0.5470 | - |
26 Apr 2024 | 0.5260 | 0.5305 | 0.5260 | 0.5300 | 0.5300 | - |
25 Apr 2024 | 0.5180 | 0.5215 | 0.5130 | 0.5145 | 0.5145 | - |
24 Apr 2024 | 0.5175 | 0.5210 | 0.5170 | 0.5190 | 0.5190 | - |
23 Apr 2024 | 0.5060 | 0.5180 | 0.5060 | 0.5180 | 0.5180 | - |
22 Apr 2024 | 0.5000 | 0.5065 | 0.5000 | 0.5065 | 0.5065 | - |
19 Apr 2024 | 0.4972 | 0.5070 | 0.4972 | 0.5070 | 0.5070 | - |
18 Apr 2024 | 0.5010 | 0.5090 | 0.5010 | 0.5055 | 0.5055 | - |
17 Apr 2024 | 0.4998 | 0.4998 | 0.4966 | 0.4966 | 0.4966 | - |
16 Apr 2024 | 0.5000 | 0.5040 | 0.5000 | 0.5040 | 0.5040 | - |
15 Apr 2024 | 0.5040 | 0.5090 | 0.5040 | 0.5050 | 0.5050 | - |
12 Apr 2024 | 0.5075 | 0.5090 | 0.5015 | 0.5015 | 0.5015 | - |
11 Apr 2024 | 0.4998 | 0.4998 | 0.4924 | 0.4956 | 0.4956 | - |
10 Apr 2024 | 0.5125 | 0.5125 | 0.5030 | 0.5030 | 0.5030 | - |
09 Apr 2024 | 0.4982 | 0.5015 | 0.4956 | 0.4956 | 0.4956 | - |
08 Apr 2024 | 0.4918 | 0.4918 | 0.4876 | 0.4876 | 0.4876 | - |
05 Apr 2024 | 0.4820 | 0.4856 | 0.4814 | 0.4856 | 0.4856 | - |
04 Apr 2024 | 0.4734 | 0.4734 | 0.4734 | 0.4734 | 0.4734 | - |
03 Apr 2024 | 0.4858 | 0.4886 | 0.4746 | 0.4746 | 0.4746 | - |
02 Apr 2024 | 0.5020 | 0.5020 | 0.4856 | 0.4856 | 0.4856 | - |
28 Mar 2024 | 0.4733 | 0.4740 | 0.4733 | 0.4738 | 0.4738 | - |
27 Mar 2024 | 0.4646 | 0.4646 | 0.4611 | 0.4633 | 0.4633 | - |
26 Mar 2024 | 0.4707 | 0.4719 | 0.4707 | 0.4719 | 0.4719 | - |
25 Mar 2024 | 0.4699 | 0.4749 | 0.4699 | 0.4729 | 0.4729 | - |
22 Mar 2024 | 0.4851 | 0.4851 | 0.4783 | 0.4783 | 0.4783 | - |
21 Mar 2024 | 0.4887 | 0.4919 | 0.4870 | 0.4919 | 0.4919 | - |
20 Mar 2024 | 0.4849 | 0.4865 | 0.4849 | 0.4862 | 0.4862 | - |
19 Mar 2024 | 0.4852 | 0.4880 | 0.4837 | 0.4880 | 0.4880 | - |
18 Mar 2024 | 0.4951 | 0.4951 | 0.4841 | 0.4871 | 0.4871 | - |
15 Mar 2024 | 0.4949 | 0.5036 | 0.4949 | 0.4950 | 0.4950 | - |
14 Mar 2024 | 0.5028 | 0.5036 | 0.5018 | 0.5018 | 0.5018 | - |
13 Mar 2024 | 0.5044 | 0.5092 | 0.5022 | 0.5092 | 0.5092 | - |
12 Mar 2024 | 0.4992 | 0.5006 | 0.4967 | 0.4967 | 0.4967 | - |
11 Mar 2024 | 0.4876 | 0.4891 | 0.4876 | 0.4891 | 0.4891 | - |
08 Mar 2024 | 0.4862 | 0.4871 | 0.4862 | 0.4867 | 0.4867 | - |
07 Mar 2024 | 0.4714 | 0.4777 | 0.4714 | 0.4761 | 0.4761 | - |
06 Mar 2024 | 0.4864 | 0.4880 | 0.4864 | 0.4880 | 0.4880 | - |
05 Mar 2024 | 0.4898 | 0.4904 | 0.4869 | 0.4869 | 0.4869 | - |
04 Mar 2024 | 0.5186 | 0.5186 | 0.5136 | 0.5136 | 0.5136 | - |
01 Mar 2024 | 0.5194 | 0.5220 | 0.5194 | 0.5214 | 0.5214 | - |
29 Feb 2024 | 0.5316 | 0.5316 | 0.5254 | 0.5286 | 0.5286 | - |
28 Feb 2024 | 0.5098 | 0.5098 | 0.5074 | 0.5082 | 0.5082 | - |
27 Feb 2024 | 0.5264 | 0.5278 | 0.5248 | 0.5248 | 0.5248 | - |
26 Feb 2024 | 0.5366 | 0.5366 | 0.5340 | 0.5342 | 0.5342 | - |
23 Feb 2024 | 0.5364 | 0.5386 | 0.5356 | 0.5368 | 0.5368 | - |
22 Feb 2024 | 0.5398 | 0.5458 | 0.5398 | 0.5452 | 0.5452 | - |
21 Feb 2024 | 0.5432 | 0.5432 | 0.5406 | 0.5410 | 0.5410 | - |
20 Feb 2024 | 0.5404 | 0.5404 | 0.5088 | 0.5092 | 0.5092 | - |
19 Feb 2024 | 0.5434 | 0.5468 | 0.5434 | 0.5464 | 0.5464 | - |
16 Feb 2024 | 0.5706 | 0.5706 | 0.5670 | 0.5704 | 0.5704 | - |
15 Feb 2024 | 0.5170 | 0.5170 | 0.5090 | 0.5096 | 0.5096 | - |
14 Feb 2024 | 0.5036 | 0.5066 | 0.5036 | 0.5044 | 0.5044 | - |
13 Feb 2024 | 0.4960 | 0.4961 | 0.4960 | 0.4960 | 0.4960 | - |
12 Feb 2024 | 0.4959 | 0.4961 | 0.4959 | 0.4960 | 0.4960 | - |
09 Feb 2024 | 0.5142 | 0.5142 | 0.5018 | 0.5018 | 0.5018 | - |
08 Feb 2024 | 0.5068 | 0.5070 | 0.5058 | 0.5058 | 0.5058 | - |
07 Feb 2024 | 0.5054 | 0.5084 | 0.4685 | 0.4685 | 0.4685 | - |
06 Feb 2024 | 0.5074 | 0.5078 | 0.5042 | 0.5042 | 0.5042 | - |
05 Feb 2024 | 0.4886 | 0.4886 | 0.4783 | 0.4886 | 0.4886 | - |
02 Feb 2024 | 0.4744 | 0.4886 | 0.4744 | 0.4886 | 0.4886 | - |
01 Feb 2024 | 0.4887 | 0.4897 | 0.4886 | 0.4886 | 0.4886 | - |
31 Jan 2024 | 0.4717 | 0.4756 | 0.4717 | 0.4735 | 0.4735 | - |
30 Jan 2024 | 0.4936 | 0.4936 | 0.4936 | 0.4936 | 0.4936 | - |
29 Jan 2024 | 0.5006 | 0.5072 | 0.5006 | 0.5068 | 0.5068 | - |
26 Jan 2024 | 0.5122 | 0.5122 | 0.5088 | 0.5100 | 0.5100 | - |
25 Jan 2024 | 0.5074 | 0.5134 | 0.5074 | 0.5114 | 0.5114 | - |
24 Jan 2024 | 0.4902 | 0.4998 | 0.4902 | 0.4994 | 0.4994 | - |
23 Jan 2024 | 0.4760 | 0.4847 | 0.4760 | 0.4831 | 0.4831 | - |
22 Jan 2024 | 0.4681 | 0.4681 | 0.4652 | 0.4666 | 0.4666 | - |
19 Jan 2024 | 0.4844 | 0.4864 | 0.4786 | 0.4786 | 0.4786 | - |
18 Jan 2024 | 0.4939 | 0.4984 | 0.4939 | 0.4984 | 0.4984 | - |
17 Jan 2024 | 0.5010 | 0.5010 | 0.4885 | 0.4898 | 0.4898 | - |
16 Jan 2024 | 0.5182 | 0.5194 | 0.5086 | 0.5086 | 0.5086 | - |
15 Jan 2024 | 0.5244 | 0.5264 | 0.5244 | 0.5254 | 0.5254 | - |
12 Jan 2024 | 0.5240 | 0.5252 | 0.5118 | 0.5130 | 0.5130 | - |
11 Jan 2024 | 0.5216 | 0.5216 | 0.5126 | 0.5126 | 0.5126 | - |
10 Jan 2024 | 0.5190 | 0.5208 | 0.5130 | 0.5130 | 0.5130 | - |
09 Jan 2024 | 0.5244 | 0.5244 | 0.5190 | 0.5202 | 0.5202 | - |
08 Jan 2024 | 0.5188 | 0.5224 | 0.5188 | 0.5224 | 0.5224 | - |
05 Jan 2024 | 0.5280 | 0.5280 | 0.5182 | 0.5188 | 0.5188 | - |
04 Jan 2024 | 0.5260 | 0.5264 | 0.5254 | 0.5264 | 0.5264 | - |
03 Jan 2024 | 0.5250 | 0.5270 | 0.5250 | 0.5264 | 0.5264 | - |
02 Jan 2024 | 0.5100 | 0.5226 | 0.5100 | 0.5226 | 0.5226 | - |
29 Dec 2023 | 0.5090 | 0.5090 | 0.5034 | 0.5056 | 0.5056 | - |
28 Dec 2023 | 0.4884 | 0.5006 | 0.4883 | 0.5006 | 0.5006 | - |
27 Dec 2023 | 0.4835 | 0.4835 | 0.4835 | 0.4835 | 0.4835 | - |
22 Dec 2023 | 0.4836 | 0.4852 | 0.4827 | 0.4847 | 0.4847 | - |
21 Dec 2023 | 0.4893 | 0.4918 | 0.4847 | 0.4847 | 0.4847 | - |
20 Dec 2023 | 0.4954 | 0.4994 | 0.4754 | 0.4754 | 0.4754 | - |
19 Dec 2023 | 0.4955 | 0.4955 | 0.4877 | 0.4881 | 0.4881 | - |
18 Dec 2023 | 0.4855 | 0.4855 | 0.4841 | 0.4849 | 0.4849 | - |
15 Dec 2023 | 0.4992 | 0.4992 | 0.4895 | 0.4915 | 0.4915 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |