Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 0.3940 | 0.3940 | 0.3940 | 0.3940 | 0.3940 | 225 |
09 May 2024 | 0.3860 | 0.3860 | 0.3860 | 0.3860 | 0.3860 | - |
08 May 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | - |
07 May 2024 | 0.3760 | 0.3760 | 0.3760 | 0.3760 | 0.3760 | - |
06 May 2024 | 0.3760 | 0.3760 | 0.3760 | 0.3760 | 0.3760 | - |
03 May 2024 | 0.3720 | 0.3720 | 0.3720 | 0.3720 | 0.3720 | - |
02 May 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
30 Apr 2024 | 0.3740 | 0.3740 | 0.3740 | 0.3740 | 0.3740 | - |
29 Apr 2024 | 0.3660 | 0.3660 | 0.3660 | 0.3660 | 0.3660 | - |
26 Apr 2024 | 0.3680 | 0.3680 | 0.3680 | 0.3680 | 0.3680 | - |
25 Apr 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
24 Apr 2024 | 0.3720 | 0.3720 | 0.3720 | 0.3720 | 0.3720 | - |
23 Apr 2024 | 0.3680 | 0.3680 | 0.3680 | 0.3680 | 0.3680 | - |
22 Apr 2024 | 0.3680 | 0.3680 | 0.3680 | 0.3680 | 0.3680 | - |
19 Apr 2024 | 0.3720 | 0.3720 | 0.3720 | 0.3720 | 0.3720 | - |
18 Apr 2024 | 0.3720 | 0.3720 | 0.3720 | 0.3720 | 0.3720 | - |
17 Apr 2024 | 0.3760 | 0.3760 | 0.3760 | 0.3760 | 0.3760 | - |
16 Apr 2024 | 0.3740 | 0.3740 | 0.3740 | 0.3740 | 0.3740 | - |
15 Apr 2024 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | - |
12 Apr 2024 | 0.3740 | 0.3740 | 0.3740 | 0.3740 | 0.3740 | - |
11 Apr 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | - |
10 Apr 2024 | 0.3720 | 0.3720 | 0.3720 | 0.3720 | 0.3720 | - |
09 Apr 2024 | 0.3640 | 0.3640 | 0.3640 | 0.3640 | 0.3640 | - |
08 Apr 2024 | 0.3640 | 0.3640 | 0.3640 | 0.3640 | 0.3640 | - |
05 Apr 2024 | 0.3520 | 0.3520 | 0.3520 | 0.3520 | 0.3520 | - |
04 Apr 2024 | 0.3580 | 0.3580 | 0.3580 | 0.3580 | 0.3580 | - |
03 Apr 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
02 Apr 2024 | 0.3640 | 0.3640 | 0.3640 | 0.3640 | 0.3640 | - |
28 Mar 2024 | 0.3677 | 0.3677 | 0.3677 | 0.3677 | 0.3677 | - |
27 Mar 2024 | 0.3595 | 0.3595 | 0.3595 | 0.3595 | 0.3595 | - |
26 Mar 2024 | 0.3678 | 0.3678 | 0.3678 | 0.3678 | 0.3678 | - |
25 Mar 2024 | 0.3702 | 0.3702 | 0.3702 | 0.3702 | 0.3702 | - |
22 Mar 2024 | 0.3702 | 0.3702 | 0.3702 | 0.3702 | 0.3702 | - |
21 Mar 2024 | 0.3777 | 0.3777 | 0.3777 | 0.3777 | 0.3777 | - |
20 Mar 2024 | 0.3770 | 0.3770 | 0.3770 | 0.3770 | 0.3770 | - |
19 Mar 2024 | 0.3882 | 0.3882 | 0.3882 | 0.3882 | 0.3882 | - |
18 Mar 2024 | 0.3920 | 0.3920 | 0.3920 | 0.3920 | 0.3920 | - |
15 Mar 2024 | 0.3855 | 0.3855 | 0.3855 | 0.3855 | 0.3855 | - |
14 Mar 2024 | 0.3820 | 0.3820 | 0.3820 | 0.3820 | 0.3820 | - |
13 Mar 2024 | 0.3857 | 0.3857 | 0.3857 | 0.3857 | 0.3857 | - |
12 Mar 2024 | 0.3776 | 0.3776 | 0.3776 | 0.3776 | 0.3776 | - |
11 Mar 2024 | 0.3839 | 0.3839 | 0.3839 | 0.3839 | 0.3839 | - |
08 Mar 2024 | 0.3879 | 0.3879 | 0.3879 | 0.3879 | 0.3879 | - |
07 Mar 2024 | 0.3825 | 0.3825 | 0.3825 | 0.3825 | 0.3825 | - |
06 Mar 2024 | 0.3792 | 0.3792 | 0.3792 | 0.3792 | 0.3792 | - |
05 Mar 2024 | 0.3612 | 0.3612 | 0.3612 | 0.3612 | 0.3612 | - |
04 Mar 2024 | 0.3608 | 0.3608 | 0.3608 | 0.3608 | 0.3608 | - |
01 Mar 2024 | 0.3620 | 0.3620 | 0.3620 | 0.3620 | 0.3620 | - |
29 Feb 2024 | 0.3568 | 0.3568 | 0.3568 | 0.3568 | 0.3568 | - |
28 Feb 2024 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | - |
27 Feb 2024 | 0.3621 | 0.3621 | 0.3621 | 0.3621 | 0.3621 | - |
26 Feb 2024 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | - |
23 Feb 2024 | 0.3610 | 0.3610 | 0.3610 | 0.3610 | 0.3610 | - |
22 Feb 2024 | 0.3648 | 0.3648 | 0.3648 | 0.3648 | 0.3648 | - |
21 Feb 2024 | 0.3562 | 0.3562 | 0.3562 | 0.3562 | 0.3562 | - |
20 Feb 2024 | 0.3651 | 0.3651 | 0.3651 | 0.3651 | 0.3651 | - |
19 Feb 2024 | 0.3518 | 0.3518 | 0.3518 | 0.3518 | 0.3518 | - |
16 Feb 2024 | 0.3423 | 0.3423 | 0.3423 | 0.3423 | 0.3423 | - |
15 Feb 2024 | 0.3375 | 0.3375 | 0.3375 | 0.3375 | 0.3375 | - |
14 Feb 2024 | 0.3442 | 0.3442 | 0.3442 | 0.3442 | 0.3442 | - |
13 Feb 2024 | 0.3547 | 0.3547 | 0.3547 | 0.3547 | 0.3547 | - |
12 Feb 2024 | 0.3482 | 0.3482 | 0.3482 | 0.3482 | 0.3482 | - |
09 Feb 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
08 Feb 2024 | 0.3583 | 0.3583 | 0.3583 | 0.3583 | 0.3583 | - |
07 Feb 2024 | 0.3603 | 0.3603 | 0.3603 | 0.3603 | 0.3603 | - |
06 Feb 2024 | 0.3515 | 0.3515 | 0.3515 | 0.3515 | 0.3515 | - |
05 Feb 2024 | 0.3346 | 0.3346 | 0.3346 | 0.3346 | 0.3346 | - |
02 Feb 2024 | 0.3275 | 0.3275 | 0.3275 | 0.3275 | 0.3275 | - |
01 Feb 2024 | 0.3285 | 0.3285 | 0.3285 | 0.3285 | 0.3285 | - |
31 Jan 2024 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | - |
30 Jan 2024 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | - |
29 Jan 2024 | 0.3422 | 0.3422 | 0.3422 | 0.3422 | 0.3422 | - |
26 Jan 2024 | 0.3435 | 0.3435 | 0.3435 | 0.3435 | 0.3435 | - |
25 Jan 2024 | 0.3468 | 0.3468 | 0.3468 | 0.3468 | 0.3468 | - |
24 Jan 2024 | 0.3367 | 0.3367 | 0.3367 | 0.3367 | 0.3367 | - |
23 Jan 2024 | 0.3264 | 0.3264 | 0.3264 | 0.3264 | 0.3264 | - |
22 Jan 2024 | 0.3203 | 0.3203 | 0.3203 | 0.3203 | 0.3203 | - |
19 Jan 2024 | 0.3293 | 0.3293 | 0.3293 | 0.3293 | 0.3293 | - |
18 Jan 2024 | 0.3309 | 0.3309 | 0.3309 | 0.3309 | 0.3309 | - |
17 Jan 2024 | 0.3331 | 0.3331 | 0.3331 | 0.3331 | 0.3331 | - |
16 Jan 2024 | 0.3396 | 0.3396 | 0.3396 | 0.3396 | 0.3396 | - |
15 Jan 2024 | 0.3345 | 0.3345 | 0.3345 | 0.3345 | 0.3345 | - |
12 Jan 2024 | 0.3345 | 0.3345 | 0.3345 | 0.3345 | 0.3345 | - |
11 Jan 2024 | 0.3296 | 0.3296 | 0.3296 | 0.3296 | 0.3296 | - |
10 Jan 2024 | 0.3290 | 0.3290 | 0.3290 | 0.3290 | 0.3290 | - |
09 Jan 2024 | 0.3309 | 0.3309 | 0.3309 | 0.3309 | 0.3309 | - |
08 Jan 2024 | 0.3207 | 0.3207 | 0.3207 | 0.3207 | 0.3207 | - |
05 Jan 2024 | 0.3246 | 0.3246 | 0.3246 | 0.3246 | 0.3246 | - |
04 Jan 2024 | 0.3249 | 0.3249 | 0.3249 | 0.3249 | 0.3249 | - |
03 Jan 2024 | 0.3248 | 0.3248 | 0.3248 | 0.3248 | 0.3248 | - |
02 Jan 2024 | 0.3249 | 0.3249 | 0.3249 | 0.3249 | 0.3249 | - |
29 Dec 2023 | 0.3201 | 0.3201 | 0.3179 | 0.3179 | 0.3179 | - |
28 Dec 2023 | 0.3130 | 0.3130 | 0.3130 | 0.3130 | 0.3130 | - |
27 Dec 2023 | 0.3107 | 0.3107 | 0.3107 | 0.3107 | 0.3107 | - |
22 Dec 2023 | 0.3084 | 0.3084 | 0.3084 | 0.3084 | 0.3084 | - |
21 Dec 2023 | 0.3149 | 0.3149 | 0.3149 | 0.3149 | 0.3149 | - |
20 Dec 2023 | 0.3136 | 0.3136 | 0.3136 | 0.3136 | 0.3136 | - |
19 Dec 2023 | 0.3111 | 0.3111 | 0.3111 | 0.3111 | 0.3111 | - |
18 Dec 2023 | 0.3184 | 0.3184 | 0.3184 | 0.3184 | 0.3184 | - |
15 Dec 2023 | 0.3160 | 0.3160 | 0.3160 | 0.3160 | 0.3160 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |