Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 0.2910 | 0.2910 | 0.2910 | 0.2910 | 0.2910 | 805 |
22 May 2024 | 0.3100 | 0.3100 | 0.3040 | 0.3040 | 0.3040 | - |
21 May 2024 | 0.3000 | 0.3150 | 0.3000 | 0.3150 | 0.3150 | - |
20 May 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
17 May 2024 | 0.2930 | 0.2930 | 0.2930 | 0.2930 | 0.2930 | - |
16 May 2024 | 0.2980 | 0.3130 | 0.2980 | 0.3130 | 0.3130 | - |
15 May 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
14 May 2024 | 0.3200 | 0.3260 | 0.3200 | 0.3260 | 0.3260 | - |
13 May 2024 | 0.3110 | 0.3110 | 0.3110 | 0.3110 | 0.3110 | - |
10 May 2024 | 0.3140 | 0.3260 | 0.3140 | 0.3260 | 0.3260 | - |
09 May 2024 | 0.3220 | 0.3220 | 0.3220 | 0.3220 | 0.3220 | - |
08 May 2024 | 0.3210 | 0.3290 | 0.3210 | 0.3290 | 0.3290 | - |
07 May 2024 | 0.3340 | 0.3680 | 0.3340 | 0.3460 | 0.3460 | 805 |
06 May 2024 | 0.3310 | 0.3310 | 0.3310 | 0.3310 | 0.3310 | - |
03 May 2024 | 0.3400 | 0.3550 | 0.3400 | 0.3550 | 0.3550 | - |
02 May 2024 | 0.3160 | 0.3160 | 0.3160 | 0.3160 | 0.3160 | - |
30 Apr 2024 | 0.3400 | 0.3560 | 0.3400 | 0.3560 | 0.3560 | - |
29 Apr 2024 | 0.2820 | 0.2820 | 0.2820 | 0.2820 | 0.2820 | - |
26 Apr 2024 | 0.3150 | 0.3150 | 0.3130 | 0.3130 | 0.3130 | - |
25 Apr 2024 | 0.3160 | 0.3250 | 0.3160 | 0.3250 | 0.3250 | - |
24 Apr 2024 | 0.3080 | 0.3290 | 0.3080 | 0.3290 | 0.3290 | - |
23 Apr 2024 | 0.2970 | 0.3230 | 0.2970 | 0.3230 | 0.3230 | - |
22 Apr 2024 | 0.2930 | 0.3270 | 0.2930 | 0.3270 | 0.3270 | - |
19 Apr 2024 | 0.2950 | 0.3220 | 0.2950 | 0.3220 | 0.3220 | - |
18 Apr 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
17 Apr 2024 | 0.3380 | 0.3380 | 0.3170 | 0.3170 | 0.3170 | - |
16 Apr 2024 | 0.2840 | 0.2840 | 0.2840 | 0.2840 | 0.2840 | - |
15 Apr 2024 | 0.2880 | 0.2880 | 0.2880 | 0.2880 | 0.2880 | - |
12 Apr 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
11 Apr 2024 | 0.2650 | 0.2910 | 0.2650 | 0.2910 | 0.2910 | - |
10 Apr 2024 | 0.3310 | 0.3310 | 0.3280 | 0.3280 | 0.3280 | - |
09 Apr 2024 | 0.3500 | 0.3930 | 0.3500 | 0.3930 | 0.3930 | - |
08 Apr 2024 | 0.2080 | 0.2080 | 0.2080 | 0.2080 | 0.2080 | - |
05 Apr 2024 | 0.1970 | 0.2150 | 0.1970 | 0.2150 | 0.2150 | - |
04 Apr 2024 | 0.1960 | 0.2050 | 0.1960 | 0.2050 | 0.2050 | - |
03 Apr 2024 | 0.2020 | 0.2270 | 0.2020 | 0.2150 | 0.2150 | 1,811 |
02 Apr 2024 | 0.2180 | 0.2180 | 0.2150 | 0.2150 | 0.2150 | - |
28 Mar 2024 | 0.2040 | 0.2280 | 0.2040 | 0.2280 | 0.2280 | - |
27 Mar 2024 | 0.2020 | 0.2100 | 0.2020 | 0.2100 | 0.2100 | - |
26 Mar 2024 | 0.2300 | 0.2300 | 0.2080 | 0.2080 | 0.2080 | - |
25 Mar 2024 | 0.2400 | 0.2480 | 0.2400 | 0.2480 | 0.2480 | - |
22 Mar 2024 | 0.2350 | 0.2590 | 0.2350 | 0.2590 | 0.2590 | - |
21 Mar 2024 | 0.2480 | 0.2620 | 0.2480 | 0.2620 | 0.2620 | - |
20 Mar 2024 | 0.2650 | 0.2660 | 0.2650 | 0.2660 | 0.2660 | - |
19 Mar 2024 | 0.2600 | 0.2730 | 0.2600 | 0.2730 | 0.2730 | - |
18 Mar 2024 | 0.2610 | 0.2610 | 0.2610 | 0.2610 | 0.2610 | - |
15 Mar 2024 | 0.2620 | 0.2780 | 0.2620 | 0.2780 | 0.2780 | - |
14 Mar 2024 | 0.2620 | 0.2820 | 0.2620 | 0.2820 | 0.2820 | - |
13 Mar 2024 | 0.2730 | 0.2830 | 0.2730 | 0.2830 | 0.2830 | - |
12 Mar 2024 | 0.2710 | 0.2830 | 0.2710 | 0.2830 | 0.2830 | - |
11 Mar 2024 | 0.2820 | 0.2880 | 0.2820 | 0.2880 | 0.2880 | - |
08 Mar 2024 | 0.2810 | 0.2990 | 0.2810 | 0.2990 | 0.2990 | - |
07 Mar 2024 | 0.2900 | 0.2910 | 0.2900 | 0.2910 | 0.2910 | - |
06 Mar 2024 | 0.3020 | 0.3020 | 0.2980 | 0.2980 | 0.2980 | - |
05 Mar 2024 | 0.2910 | 0.3090 | 0.2910 | 0.3090 | 0.3090 | - |
04 Mar 2024 | 0.2920 | 0.3230 | 0.2920 | 0.3230 | 0.3230 | 30 |
01 Mar 2024 | 0.2850 | 0.3070 | 0.2850 | 0.3070 | 0.3070 | - |
29 Feb 2024 | 0.2840 | 0.2930 | 0.2840 | 0.2930 | 0.2930 | - |
28 Feb 2024 | 0.3000 | 0.3000 | 0.2910 | 0.2910 | 0.2910 | - |
27 Feb 2024 | 0.2930 | 0.3160 | 0.2930 | 0.3160 | 0.3160 | - |
26 Feb 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
23 Feb 2024 | 0.2930 | 0.3070 | 0.2930 | 0.3070 | 0.3070 | - |
22 Feb 2024 | 0.2970 | 0.3250 | 0.2970 | 0.3140 | 0.3140 | 33 |
21 Feb 2024 | 0.2900 | 0.3220 | 0.2900 | 0.3220 | 0.3220 | 20,000 |
20 Feb 2024 | 0.3000 | 0.3160 | 0.3000 | 0.3160 | 0.3160 | - |
19 Feb 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
16 Feb 2024 | 0.3050 | 0.3190 | 0.3050 | 0.3190 | 0.3190 | - |
15 Feb 2024 | 0.3040 | 0.3120 | 0.3040 | 0.3120 | 0.3120 | - |
14 Feb 2024 | 0.2930 | 0.3230 | 0.2930 | 0.3230 | 0.3230 | - |
13 Feb 2024 | 0.2900 | 0.3130 | 0.2900 | 0.3130 | 0.3130 | - |
12 Feb 2024 | 0.2920 | 0.3070 | 0.2920 | 0.3070 | 0.3070 | - |
09 Feb 2024 | 0.3200 | 0.3270 | 0.3200 | 0.3270 | 0.3270 | - |
08 Feb 2024 | 0.3400 | 0.3550 | 0.3400 | 0.3550 | 0.3550 | - |
07 Feb 2024 | 0.3290 | 0.3470 | 0.3290 | 0.3470 | 0.3470 | - |
06 Feb 2024 | 0.3270 | 0.3270 | 0.3270 | 0.3270 | 0.3270 | - |
05 Feb 2024 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | - |
02 Feb 2024 | 0.3120 | 0.3330 | 0.3120 | 0.3330 | 0.3330 | - |
01 Feb 2024 | 0.3120 | 0.3360 | 0.3120 | 0.3360 | 0.3360 | - |
31 Jan 2024 | 0.3140 | 0.3330 | 0.3140 | 0.3330 | 0.3330 | - |
30 Jan 2024 | 0.3150 | 0.3210 | 0.3150 | 0.3210 | 0.3210 | - |
29 Jan 2024 | 0.3140 | 0.3510 | 0.3140 | 0.3350 | 0.3350 | 260 |
26 Jan 2024 | 0.3200 | 0.3210 | 0.3200 | 0.3210 | 0.3210 | - |
25 Jan 2024 | 0.3200 | 0.3320 | 0.3200 | 0.3320 | 0.3320 | - |
24 Jan 2024 | 0.3400 | 0.3400 | 0.3270 | 0.3270 | 0.3270 | - |
23 Jan 2024 | 0.3320 | 0.3540 | 0.3320 | 0.3540 | 0.3540 | - |
22 Jan 2024 | 0.3120 | 0.3120 | 0.3120 | 0.3120 | 0.3120 | - |
19 Jan 2024 | 0.3110 | 0.3290 | 0.3110 | 0.3290 | 0.3290 | - |
18 Jan 2024 | 0.3200 | 0.3200 | 0.3180 | 0.3180 | 0.3180 | - |
17 Jan 2024 | 0.3200 | 0.3270 | 0.3200 | 0.3270 | 0.3270 | - |
16 Jan 2024 | 0.3270 | 0.3340 | 0.3270 | 0.3340 | 0.3340 | - |
15 Jan 2024 | 0.3220 | 0.3330 | 0.3220 | 0.3330 | 0.3330 | - |
12 Jan 2024 | 0.3280 | 0.3320 | 0.3280 | 0.3320 | 0.3320 | - |
11 Jan 2024 | 0.3250 | 0.3320 | 0.3250 | 0.3320 | 0.3320 | - |
10 Jan 2024 | 0.3230 | 0.3470 | 0.3230 | 0.3470 | 0.3470 | - |
09 Jan 2024 | 0.3380 | 0.3560 | 0.3380 | 0.3560 | 0.3560 | - |
08 Jan 2024 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | - |
05 Jan 2024 | 0.3500 | 0.3670 | 0.3500 | 0.3670 | 0.3670 | - |
04 Jan 2024 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | - |
03 Jan 2024 | 0.3400 | 0.3400 | 0.3380 | 0.3380 | 0.3380 | - |
02 Jan 2024 | 0.3310 | 0.3310 | 0.3300 | 0.3300 | 0.3300 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |