Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 0.5735 | 0.5745 | 0.5735 | 0.5745 | 0.5745 | - |
20 May 2024 | 0.5855 | 0.5855 | 0.5855 | 0.5855 | 0.5855 | - |
17 May 2024 | 0.5925 | 0.5925 | 0.5780 | 0.5780 | 0.5780 | 8,100 |
16 May 2024 | 0.5860 | 0.5860 | 0.5860 | 0.5860 | 0.5860 | - |
15 May 2024 | 0.5875 | 0.5875 | 0.5875 | 0.5875 | 0.5875 | - |
14 May 2024 | 0.5825 | 0.5885 | 0.5825 | 0.5885 | 0.5885 | - |
13 May 2024 | 0.5925 | 0.5925 | 0.5890 | 0.5890 | 0.5890 | - |
10 May 2024 | 0.5780 | 0.5780 | 0.5765 | 0.5765 | 0.5765 | - |
09 May 2024 | 0.5655 | 0.5655 | 0.5655 | 0.5655 | 0.5655 | - |
08 May 2024 | 0.5525 | 0.5585 | 0.5525 | 0.5585 | 0.5585 | - |
07 May 2024 | 0.5575 | 0.5580 | 0.5570 | 0.5580 | 0.5580 | 8,500 |
06 May 2024 | 0.5565 | 0.5565 | 0.5565 | 0.5565 | 0.5565 | - |
03 May 2024 | 0.5515 | 0.5525 | 0.5515 | 0.5525 | 0.5525 | - |
02 May 2024 | 0.5560 | 0.5560 | 0.5530 | 0.5530 | 0.5530 | - |
30 Apr 2024 | 0.5470 | 0.5500 | 0.5470 | 0.5490 | 0.5490 | - |
29 Apr 2024 | 0.5470 | 0.5490 | 0.5470 | 0.5490 | 0.5490 | - |
26 Apr 2024 | 0.5305 | 0.5305 | 0.5285 | 0.5285 | 0.5285 | - |
25 Apr 2024 | 0.5235 | 0.5235 | 0.5220 | 0.5220 | 0.5220 | - |
24 Apr 2024 | 0.5190 | 0.5190 | 0.5190 | 0.5190 | 0.5190 | - |
23 Apr 2024 | 0.5085 | 0.5180 | 0.5085 | 0.5180 | 0.5180 | - |
22 Apr 2024 | 0.5025 | 0.5060 | 0.5025 | 0.5060 | 0.5060 | - |
19 Apr 2024 | 0.4976 | 0.5085 | 0.4976 | 0.5085 | 0.5085 | - |
18 Apr 2024 | 0.5030 | 0.5080 | 0.5030 | 0.5080 | 0.5080 | - |
17 Apr 2024 | 0.5020 | 0.5020 | 0.5010 | 0.5010 | 0.5010 | - |
16 Apr 2024 | 0.5015 | 0.5045 | 0.5015 | 0.5045 | 0.5045 | - |
15 Apr 2024 | 0.5060 | 0.5090 | 0.5060 | 0.5090 | 0.5090 | - |
12 Apr 2024 | 0.5095 | 0.5095 | 0.5095 | 0.5095 | 0.5095 | - |
11 Apr 2024 | 0.5120 | 0.5120 | 0.4954 | 0.4954 | 0.4954 | - |
10 Apr 2024 | 0.5145 | 0.5145 | 0.5065 | 0.5065 | 0.5065 | - |
09 Apr 2024 | 0.5100 | 0.5100 | 0.5040 | 0.5040 | 0.5040 | - |
08 Apr 2024 | 0.5030 | 0.5030 | 0.4892 | 0.4892 | 0.4892 | - |
05 Apr 2024 | 0.4884 | 0.4884 | 0.4878 | 0.4878 | 0.4878 | - |
04 Apr 2024 | 0.4898 | 0.4898 | 0.4894 | 0.4894 | 0.4894 | - |
03 Apr 2024 | 0.4874 | 0.4928 | 0.4874 | 0.4928 | 0.4928 | - |
02 Apr 2024 | 0.5040 | 0.5040 | 0.4992 | 0.4992 | 0.4992 | - |
28 Mar 2024 | 0.4755 | 0.4761 | 0.4755 | 0.4761 | 0.4761 | - |
27 Mar 2024 | 0.4666 | 0.4666 | 0.4620 | 0.4620 | 0.4620 | - |
26 Mar 2024 | 0.4726 | 0.4726 | 0.4726 | 0.4726 | 0.4726 | - |
25 Mar 2024 | 0.4719 | 0.4764 | 0.4719 | 0.4764 | 0.4764 | - |
22 Mar 2024 | 0.4854 | 0.4854 | 0.4829 | 0.4829 | 0.4829 | - |
21 Mar 2024 | 0.4908 | 0.4935 | 0.4889 | 0.4935 | 0.4935 | 384 |
20 Mar 2024 | 0.4869 | 0.4869 | 0.4869 | 0.4869 | 0.4869 | - |
19 Mar 2024 | 0.4871 | 0.4871 | 0.4857 | 0.4857 | 0.4857 | - |
18 Mar 2024 | 0.4965 | 0.4965 | 0.4947 | 0.4947 | 0.4947 | - |
15 Mar 2024 | 0.4969 | 0.5052 | 0.4969 | 0.5052 | 0.5052 | - |
14 Mar 2024 | 0.5046 | 0.5050 | 0.5046 | 0.5050 | 0.5050 | - |
13 Mar 2024 | 0.5066 | 0.5066 | 0.5042 | 0.5042 | 0.5042 | - |
12 Mar 2024 | 0.5012 | 0.5022 | 0.5012 | 0.5022 | 0.5022 | - |
11 Mar 2024 | 0.4896 | 0.4896 | 0.4887 | 0.4896 | 0.4896 | - |
08 Mar 2024 | 0.4881 | 0.4881 | 0.4879 | 0.4879 | 0.4879 | - |
07 Mar 2024 | 0.4718 | 0.4774 | 0.4718 | 0.4774 | 0.4774 | - |
06 Mar 2024 | 0.4885 | 0.4892 | 0.4885 | 0.4892 | 0.4892 | - |
05 Mar 2024 | 0.4913 | 0.4914 | 0.4913 | 0.4914 | 0.4914 | - |
04 Mar 2024 | 0.5116 | 0.5202 | 0.5116 | 0.5202 | 0.5202 | - |
01 Mar 2024 | 0.5212 | 0.5238 | 0.5212 | 0.5238 | 0.5238 | - |
29 Feb 2024 | 0.5336 | 0.5336 | 0.5264 | 0.5264 | 0.5264 | - |
28 Feb 2024 | 0.5114 | 0.5114 | 0.5114 | 0.5114 | 0.5114 | - |
27 Feb 2024 | 0.5280 | 0.5296 | 0.5280 | 0.5296 | 0.5296 | - |
26 Feb 2024 | 0.5384 | 0.5384 | 0.5360 | 0.5360 | 0.5360 | - |
23 Feb 2024 | 0.5382 | 0.5382 | 0.5370 | 0.5370 | 0.5370 | - |
22 Feb 2024 | 0.5410 | 0.5426 | 0.5410 | 0.5426 | 0.5426 | - |
21 Feb 2024 | 0.5438 | 0.5438 | 0.5436 | 0.5436 | 0.5436 | - |
20 Feb 2024 | 0.5422 | 0.5422 | 0.5414 | 0.5414 | 0.5414 | - |
19 Feb 2024 | 0.5452 | 0.5484 | 0.5452 | 0.5484 | 0.5484 | - |
16 Feb 2024 | 0.5724 | 0.5724 | 0.5690 | 0.5690 | 0.5690 | - |
15 Feb 2024 | 0.5198 | 0.5198 | 0.5198 | 0.5198 | 0.5198 | - |
14 Feb 2024 | 0.5228 | 0.5228 | 0.5078 | 0.5078 | 0.5078 | - |
13 Feb 2024 | 0.5144 | 0.5144 | 0.5142 | 0.5142 | 0.5142 | - |
12 Feb 2024 | 0.5136 | 0.5148 | 0.5136 | 0.5148 | 0.5148 | 2,000 |
09 Feb 2024 | 0.5158 | 0.5158 | 0.5126 | 0.5126 | 0.5126 | - |
08 Feb 2024 | 0.5168 | 0.5168 | 0.5082 | 0.5082 | 0.5082 | - |
07 Feb 2024 | 0.5062 | 0.5080 | 0.5062 | 0.5080 | 0.5080 | - |
06 Feb 2024 | 0.5090 | 0.5094 | 0.5090 | 0.5094 | 0.5094 | - |
05 Feb 2024 | 0.4796 | 0.4901 | 0.4796 | 0.4901 | 0.4901 | - |
02 Feb 2024 | 0.4798 | 0.4901 | 0.4798 | 0.4901 | 0.4901 | - |
01 Feb 2024 | 0.4906 | 0.4911 | 0.4906 | 0.4908 | 0.4908 | - |
31 Jan 2024 | 0.4733 | 0.4760 | 0.4733 | 0.4760 | 0.4760 | - |
30 Jan 2024 | 0.4887 | 0.4951 | 0.4887 | 0.4951 | 0.4951 | - |
29 Jan 2024 | 0.5022 | 0.5022 | 0.5022 | 0.5022 | 0.5022 | - |
26 Jan 2024 | 0.5138 | 0.5138 | 0.5114 | 0.5114 | 0.5114 | - |
25 Jan 2024 | 0.5090 | 0.5118 | 0.5090 | 0.5118 | 0.5118 | - |
24 Jan 2024 | 0.4918 | 0.5004 | 0.4918 | 0.5004 | 0.5004 | - |
23 Jan 2024 | 0.4782 | 0.4844 | 0.4782 | 0.4844 | 0.4844 | - |
22 Jan 2024 | 0.4730 | 0.4730 | 0.4664 | 0.4664 | 0.4664 | - |
19 Jan 2024 | 0.4868 | 0.4868 | 0.4868 | 0.4868 | 0.4868 | - |
18 Jan 2024 | 0.4961 | 0.4961 | 0.4961 | 0.4961 | 0.4961 | - |
17 Jan 2024 | 0.5024 | 0.5024 | 0.5024 | 0.5024 | 0.5024 | - |
16 Jan 2024 | 0.5198 | 0.5198 | 0.5100 | 0.5100 | 0.5100 | - |
15 Jan 2024 | 0.5256 | 0.5256 | 0.5256 | 0.5256 | 0.5256 | - |
12 Jan 2024 | 0.5256 | 0.5256 | 0.5256 | 0.5256 | 0.5256 | - |
11 Jan 2024 | 0.5220 | 0.5220 | 0.5220 | 0.5220 | 0.5220 | - |
10 Jan 2024 | 0.5212 | 0.5212 | 0.5212 | 0.5212 | 0.5212 | - |
09 Jan 2024 | 0.5260 | 0.5260 | 0.5260 | 0.5260 | 0.5260 | - |
08 Jan 2024 | 0.5206 | 0.5206 | 0.5206 | 0.5206 | 0.5206 | - |
05 Jan 2024 | 0.5296 | 0.5296 | 0.5204 | 0.5204 | 0.5204 | - |
04 Jan 2024 | 0.5260 | 0.5408 | 0.5260 | 0.5408 | 0.5408 | 2,500 |
03 Jan 2024 | 0.5266 | 0.5266 | 0.5266 | 0.5266 | 0.5266 | - |
02 Jan 2024 | 0.5148 | 0.5148 | 0.5148 | 0.5148 | 0.5148 | - |
29 Dec 2023 | 0.5172 | 0.5172 | 0.5060 | 0.5060 | 0.5060 | - |
28 Dec 2023 | 0.5094 | 0.5094 | 0.5054 | 0.5054 | 0.5054 | 3,277 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |