Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 0.4274 | 0.4274 | 0.4274 | 0.4274 | 0.4274 | - |
09 May 2024 | 0.4298 | 0.4298 | 0.4298 | 0.4298 | 0.4298 | - |
08 May 2024 | 0.4144 | 0.4144 | 0.4144 | 0.4144 | 0.4144 | - |
07 May 2024 | 0.4052 | 0.4052 | 0.4052 | 0.4052 | 0.4052 | - |
06 May 2024 | 0.3902 | 0.3902 | 0.3902 | 0.3902 | 0.3902 | - |
03 May 2024 | 0.4204 | 0.4204 | 0.4204 | 0.4204 | 0.4204 | - |
02 May 2024 | 0.4192 | 0.4192 | 0.4192 | 0.4192 | 0.4192 | - |
30 Apr 2024 | 0.4582 | 0.4582 | 0.4582 | 0.4582 | 0.4582 | - |
29 Apr 2024 | 0.4532 | 0.4532 | 0.4532 | 0.4532 | 0.4532 | - |
26 Apr 2024 | 0.4534 | 0.4534 | 0.4534 | 0.4534 | 0.4534 | - |
25 Apr 2024 | 0.4252 | 0.4252 | 0.4252 | 0.4252 | 0.4252 | - |
24 Apr 2024 | 0.4556 | 0.4556 | 0.4556 | 0.4556 | 0.4556 | - |
23 Apr 2024 | 0.4098 | 0.4098 | 0.4098 | 0.4098 | 0.4098 | - |
22 Apr 2024 | 0.4358 | 0.4358 | 0.4358 | 0.4358 | 0.4358 | - |
19 Apr 2024 | 0.4186 | 0.4186 | 0.4186 | 0.4186 | 0.4186 | - |
18 Apr 2024 | 0.4516 | 0.4516 | 0.4516 | 0.4516 | 0.4516 | - |
17 Apr 2024 | 0.4812 | 0.4812 | 0.4812 | 0.4812 | 0.4812 | - |
16 Apr 2024 | 0.4864 | 0.4864 | 0.4864 | 0.4864 | 0.4864 | - |
15 Apr 2024 | 0.4944 | 0.4944 | 0.4944 | 0.4944 | 0.4944 | - |
12 Apr 2024 | 0.5275 | 0.5275 | 0.5275 | 0.5275 | 0.5275 | - |
11 Apr 2024 | 0.5095 | 0.5095 | 0.5095 | 0.5095 | 0.5095 | - |
10 Apr 2024 | 0.5070 | 0.5070 | 0.5070 | 0.5070 | 0.5070 | - |
09 Apr 2024 | 0.5485 | 0.5485 | 0.5485 | 0.5485 | 0.5485 | - |
08 Apr 2024 | 0.5540 | 0.5540 | 0.5540 | 0.5540 | 0.5540 | - |
05 Apr 2024 | 0.5480 | 0.5480 | 0.5480 | 0.5480 | 0.5480 | - |
04 Apr 2024 | 0.5990 | 0.5990 | 0.5990 | 0.5990 | 0.5990 | - |
03 Apr 2024 | 0.4630 | 0.4630 | 0.4630 | 0.4630 | 0.4630 | - |
02 Apr 2024 | 0.4426 | 0.4426 | 0.4426 | 0.4426 | 0.4426 | - |
28 Mar 2024 | 0.3680 | 0.3680 | 0.3680 | 0.3680 | 0.3680 | - |
27 Mar 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
26 Mar 2024 | 0.3180 | 0.3180 | 0.3180 | 0.3180 | 0.3180 | - |
25 Mar 2024 | 0.3440 | 0.3440 | 0.3440 | 0.3440 | 0.3440 | - |
22 Mar 2024 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | - |
21 Mar 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
20 Mar 2024 | 0.3480 | 0.3480 | 0.3480 | 0.3480 | 0.3480 | - |
19 Mar 2024 | 0.3640 | 0.3640 | 0.3640 | 0.3640 | 0.3640 | 2,762 |
18 Mar 2024 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | - |
15 Mar 2024 | 0.3240 | 0.3240 | 0.3240 | 0.3240 | 0.3240 | - |
14 Mar 2024 | 0.3640 | 0.3640 | 0.3640 | 0.3640 | 0.3640 | - |
13 Mar 2024 | 0.3120 | 0.3120 | 0.3120 | 0.3120 | 0.3120 | - |
12 Mar 2024 | 0.3520 | 0.3520 | 0.3520 | 0.3520 | 0.3520 | - |
11 Mar 2024 | 0.2840 | 0.2840 | 0.2840 | 0.2840 | 0.2840 | - |
08 Mar 2024 | 0.2580 | 0.2580 | 0.2580 | 0.2580 | 0.2580 | - |
07 Mar 2024 | 0.2520 | 0.2520 | 0.2520 | 0.2520 | 0.2520 | - |
06 Mar 2024 | 0.2360 | 0.2360 | 0.2360 | 0.2360 | 0.2360 | - |
05 Mar 2024 | 0.2340 | 0.2340 | 0.2340 | 0.2340 | 0.2340 | - |
04 Mar 2024 | 0.2340 | 0.2340 | 0.2340 | 0.2340 | 0.2340 | - |
01 Mar 2024 | 0.2260 | 0.2260 | 0.2260 | 0.2260 | 0.2260 | - |
29 Feb 2024 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | - |
28 Feb 2024 | 0.2340 | 0.2340 | 0.2340 | 0.2340 | 0.2340 | - |
27 Feb 2024 | 0.2340 | 0.2340 | 0.2340 | 0.2340 | 0.2340 | - |
26 Feb 2024 | 0.2320 | 0.2320 | 0.2320 | 0.2320 | 0.2320 | - |
23 Feb 2024 | 0.2240 | 0.2240 | 0.2240 | 0.2240 | 0.2240 | - |
22 Feb 2024 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | - |
21 Feb 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | - |
20 Feb 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | - |
19 Feb 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | - |
16 Feb 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | - |
15 Feb 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
14 Feb 2024 | 0.2280 | 0.2280 | 0.2280 | 0.2280 | 0.2280 | - |
13 Feb 2024 | 0.2320 | 0.2320 | 0.2320 | 0.2320 | 0.2320 | - |
12 Feb 2024 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | - |
09 Feb 2024 | 0.2240 | 0.2240 | 0.2240 | 0.2240 | 0.2240 | - |
08 Feb 2024 | 0.2280 | 0.2280 | 0.2280 | 0.2280 | 0.2280 | - |
07 Feb 2024 | 0.2320 | 0.2320 | 0.2320 | 0.2320 | 0.2320 | - |
06 Feb 2024 | 0.2260 | 0.2260 | 0.2260 | 0.2260 | 0.2260 | - |
05 Feb 2024 | 0.2140 | 0.2140 | 0.2140 | 0.2140 | 0.2140 | - |
02 Feb 2024 | 0.2320 | 0.2320 | 0.2320 | 0.2320 | 0.2320 | - |
01 Feb 2024 | 0.2120 | 0.2120 | 0.2120 | 0.2120 | 0.2120 | - |
31 Jan 2024 | 0.2340 | 0.2340 | 0.2340 | 0.2340 | 0.2340 | - |
30 Jan 2024 | 0.2340 | 0.2340 | 0.2340 | 0.2340 | 0.2340 | - |
29 Jan 2024 | 0.2560 | 0.2560 | 0.2560 | 0.2560 | 0.2560 | - |
26 Jan 2024 | 0.2540 | 0.2540 | 0.2540 | 0.2540 | 0.2540 | - |
25 Jan 2024 | 0.2640 | 0.2640 | 0.2640 | 0.2640 | 0.2640 | - |
24 Jan 2024 | 0.2660 | 0.2660 | 0.2660 | 0.2660 | 0.2660 | - |
23 Jan 2024 | 0.2620 | 0.2620 | 0.2620 | 0.2620 | 0.2620 | - |
22 Jan 2024 | 0.2540 | 0.2540 | 0.2540 | 0.2540 | 0.2540 | - |
19 Jan 2024 | 0.2680 | 0.2680 | 0.2680 | 0.2680 | 0.2680 | - |
18 Jan 2024 | 0.2640 | 0.2640 | 0.2640 | 0.2640 | 0.2640 | - |
17 Jan 2024 | 0.2560 | 0.2560 | 0.2560 | 0.2560 | 0.2560 | - |
16 Jan 2024 | 0.2940 | 0.2940 | 0.2940 | 0.2940 | 0.2940 | - |
15 Jan 2024 | 0.2820 | 0.2820 | 0.2820 | 0.2820 | 0.2820 | - |
12 Jan 2024 | 0.2820 | 0.2820 | 0.2820 | 0.2820 | 0.2820 | - |
11 Jan 2024 | 0.2920 | 0.2920 | 0.2920 | 0.2920 | 0.2920 | - |
10 Jan 2024 | 0.2980 | 0.2980 | 0.2980 | 0.2980 | 0.2980 | - |
09 Jan 2024 | 0.3180 | 0.3180 | 0.3180 | 0.3180 | 0.3180 | - |
08 Jan 2024 | 0.3080 | 0.3080 | 0.3080 | 0.3080 | 0.3080 | - |
05 Jan 2024 | 0.3160 | 0.3160 | 0.3160 | 0.3160 | 0.3160 | - |
04 Jan 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
03 Jan 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
02 Jan 2024 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | - |
29 Dec 2023 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | - |
28 Dec 2023 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | - |
27 Dec 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
22 Dec 2023 | 0.2940 | 0.2940 | 0.2940 | 0.2940 | 0.2940 | - |
21 Dec 2023 | 0.2760 | 0.2760 | 0.2760 | 0.2760 | 0.2760 | - |
20 Dec 2023 | 0.2540 | 0.2540 | 0.2540 | 0.2540 | 0.2540 | - |
19 Dec 2023 | 0.2520 | 0.2520 | 0.2520 | 0.2520 | 0.2520 | - |
18 Dec 2023 | 0.2740 | 0.2740 | 0.2740 | 0.2740 | 0.2740 | - |
15 Dec 2023 | 0.2820 | 0.2820 | 0.2820 | 0.2820 | 0.2820 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |