Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 May 2024 | 0.5134 | 0.5134 | 0.5134 | 0.5134 | 0.5134 | 1,000 |
14 May 2024 | 0.5244 | 0.5244 | 0.5244 | 0.5244 | 0.5244 | - |
13 May 2024 | 0.5306 | 0.5306 | 0.5306 | 0.5306 | 0.5306 | - |
10 May 2024 | 0.5206 | 0.5302 | 0.5206 | 0.5302 | 0.5302 | 1,000 |
09 May 2024 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | - |
08 May 2024 | 0.4937 | 0.4937 | 0.4937 | 0.4937 | 0.4937 | - |
07 May 2024 | 0.5028 | 0.5028 | 0.5028 | 0.5028 | 0.5028 | - |
06 May 2024 | 0.5018 | 0.5018 | 0.5018 | 0.5018 | 0.5018 | - |
03 May 2024 | 0.5032 | 0.5032 | 0.5032 | 0.5032 | 0.5032 | - |
02 May 2024 | 0.4956 | 0.4956 | 0.4956 | 0.4956 | 0.4956 | - |
30 Apr 2024 | 0.4959 | 0.4959 | 0.4959 | 0.4959 | 0.4959 | - |
29 Apr 2024 | 0.4933 | 0.4933 | 0.4933 | 0.4933 | 0.4933 | - |
26 Apr 2024 | 0.4896 | 0.4896 | 0.4896 | 0.4896 | 0.4896 | - |
25 Apr 2024 | 0.4868 | 0.4868 | 0.4868 | 0.4868 | 0.4868 | - |
24 Apr 2024 | 0.4857 | 0.4857 | 0.4857 | 0.4857 | 0.4857 | - |
23 Apr 2024 | 0.4857 | 0.4857 | 0.4857 | 0.4857 | 0.4857 | - |
22 Apr 2024 | 0.4862 | 0.4862 | 0.4862 | 0.4862 | 0.4862 | - |
19 Apr 2024 | 0.4832 | 0.4832 | 0.4832 | 0.4832 | 0.4832 | - |
18 Apr 2024 | 0.4845 | 0.4845 | 0.4845 | 0.4845 | 0.4845 | - |
17 Apr 2024 | 0.4761 | 0.4761 | 0.4761 | 0.4761 | 0.4761 | - |
16 Apr 2024 | 0.4737 | 0.4737 | 0.4737 | 0.4737 | 0.4737 | - |
15 Apr 2024 | 0.4762 | 0.4762 | 0.4762 | 0.4762 | 0.4762 | - |
12 Apr 2024 | 0.4688 | 0.4688 | 0.4688 | 0.4688 | 0.4688 | - |
11 Apr 2024 | 0.4734 | 0.4734 | 0.4734 | 0.4734 | 0.4734 | - |
10 Apr 2024 | 0.4688 | 0.4688 | 0.4688 | 0.4688 | 0.4688 | - |
09 Apr 2024 | 0.4662 | 0.4662 | 0.4662 | 0.4662 | 0.4662 | - |
08 Apr 2024 | 0.4661 | 0.4661 | 0.4661 | 0.4661 | 0.4661 | - |
05 Apr 2024 | 0.4619 | 0.4619 | 0.4619 | 0.4619 | 0.4619 | - |
04 Apr 2024 | 0.4572 | 0.4572 | 0.4572 | 0.4572 | 0.4572 | - |
03 Apr 2024 | 0.4664 | 0.4664 | 0.4664 | 0.4664 | 0.4664 | - |
02 Apr 2024 | 0.4711 | 0.4711 | 0.4711 | 0.4711 | 0.4711 | - |
28 Mar 2024 | 0.4579 | 0.4579 | 0.4579 | 0.4579 | 0.4579 | - |
27 Mar 2024 | 0.4621 | 0.4621 | 0.4621 | 0.4621 | 0.4621 | - |
26 Mar 2024 | 0.4682 | 0.4682 | 0.4682 | 0.4682 | 0.4682 | - |
25 Mar 2024 | 0.4569 | 0.4569 | 0.4569 | 0.4569 | 0.4569 | - |
22 Mar 2024 | 0.4599 | 0.4599 | 0.4599 | 0.4599 | 0.4599 | - |
21 Mar 2024 | 0.4575 | 0.4575 | 0.4575 | 0.4575 | 0.4575 | - |
20 Mar 2024 | 0.4524 | 0.4524 | 0.4524 | 0.4524 | 0.4524 | - |
19 Mar 2024 | 0.4514 | 0.4514 | 0.4514 | 0.4514 | 0.4514 | - |
18 Mar 2024 | 0.4560 | 0.4560 | 0.4560 | 0.4560 | 0.4560 | - |
15 Mar 2024 | 0.4566 | 0.4566 | 0.4566 | 0.4566 | 0.4566 | - |
14 Mar 2024 | 0.4598 | 0.4598 | 0.4598 | 0.4598 | 0.4598 | - |
13 Mar 2024 | 0.4637 | 0.4637 | 0.4637 | 0.4637 | 0.4637 | - |
12 Mar 2024 | 0.4703 | 0.4703 | 0.4703 | 0.4703 | 0.4703 | - |
11 Mar 2024 | 0.4658 | 0.4658 | 0.4658 | 0.4658 | 0.4658 | - |
08 Mar 2024 | 0.4688 | 0.4688 | 0.4688 | 0.4688 | 0.4688 | - |
07 Mar 2024 | 0.4565 | 0.4565 | 0.4565 | 0.4565 | 0.4565 | - |
06 Mar 2024 | 0.4655 | 0.4655 | 0.4655 | 0.4655 | 0.4655 | - |
05 Mar 2024 | 0.4574 | 0.4574 | 0.4574 | 0.4574 | 0.4574 | - |
04 Mar 2024 | 0.4645 | 0.4645 | 0.4645 | 0.4645 | 0.4645 | - |
01 Mar 2024 | 0.4645 | 0.4645 | 0.4645 | 0.4645 | 0.4645 | - |
29 Feb 2024 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | - |
28 Feb 2024 | 0.4703 | 0.4703 | 0.4703 | 0.4703 | 0.4703 | - |
27 Feb 2024 | 0.4715 | 0.4715 | 0.4715 | 0.4715 | 0.4715 | - |
26 Feb 2024 | 0.4716 | 0.4716 | 0.4716 | 0.4716 | 0.4716 | - |
23 Feb 2024 | 0.4830 | 0.4830 | 0.4830 | 0.4830 | 0.4830 | - |
22 Feb 2024 | 0.4734 | 0.4734 | 0.4734 | 0.4734 | 0.4734 | - |
21 Feb 2024 | 0.4616 | 0.4790 | 0.4616 | 0.4790 | 0.4790 | 315,358 |
20 Feb 2024 | 0.4622 | 0.4622 | 0.4612 | 0.4612 | 0.4612 | 32 |
19 Feb 2024 | 0.4581 | 0.4581 | 0.4581 | 0.4581 | 0.4581 | - |
16 Feb 2024 | 0.4591 | 0.4591 | 0.4591 | 0.4591 | 0.4591 | - |
15 Feb 2024 | 0.4536 | 0.4536 | 0.4536 | 0.4536 | 0.4536 | - |
14 Feb 2024 | 0.4534 | 0.4534 | 0.4534 | 0.4534 | 0.4534 | - |
13 Feb 2024 | 0.4526 | 0.4526 | 0.4526 | 0.4526 | 0.4526 | - |
12 Feb 2024 | 0.4486 | 0.4486 | 0.4486 | 0.4486 | 0.4486 | - |
09 Feb 2024 | 0.4433 | 0.4433 | 0.4433 | 0.4433 | 0.4433 | - |
08 Feb 2024 | 0.4477 | 0.4477 | 0.4477 | 0.4477 | 0.4477 | - |
07 Feb 2024 | 0.4454 | 0.4454 | 0.4454 | 0.4454 | 0.4454 | - |
06 Feb 2024 | 0.4561 | 0.4561 | 0.4561 | 0.4561 | 0.4561 | - |
05 Feb 2024 | 0.4433 | 0.4433 | 0.4433 | 0.4433 | 0.4433 | - |
02 Feb 2024 | 0.4393 | 0.4393 | 0.4393 | 0.4393 | 0.4393 | - |
01 Feb 2024 | 0.4402 | 0.4402 | 0.4402 | 0.4402 | 0.4402 | - |
31 Jan 2024 | 0.4419 | 0.4419 | 0.4419 | 0.4419 | 0.4419 | - |
30 Jan 2024 | 0.4421 | 0.4421 | 0.4421 | 0.4421 | 0.4421 | - |
29 Jan 2024 | 0.4478 | 0.4478 | 0.4478 | 0.4478 | 0.4478 | - |
26 Jan 2024 | 0.4449 | 0.4449 | 0.4449 | 0.4449 | 0.4449 | - |
25 Jan 2024 | 0.4390 | 0.4390 | 0.4390 | 0.4390 | 0.4390 | - |
24 Jan 2024 | 0.4267 | 0.4267 | 0.4267 | 0.4267 | 0.4267 | - |
23 Jan 2024 | 0.4147 | 0.4147 | 0.4147 | 0.4147 | 0.4147 | - |
22 Jan 2024 | 0.4058 | 0.4058 | 0.4058 | 0.4058 | 0.4058 | - |
19 Jan 2024 | 0.4123 | 0.4123 | 0.4123 | 0.4123 | 0.4123 | - |
18 Jan 2024 | 0.4104 | 0.4104 | 0.4104 | 0.4104 | 0.4104 | - |
17 Jan 2024 | 0.4093 | 0.4093 | 0.4093 | 0.4093 | 0.4093 | - |
16 Jan 2024 | 0.4211 | 0.4211 | 0.4211 | 0.4211 | 0.4211 | - |
15 Jan 2024 | 0.4215 | 0.4215 | 0.4215 | 0.4215 | 0.4215 | - |
12 Jan 2024 | 0.4215 | 0.4215 | 0.4215 | 0.4215 | 0.4215 | - |
11 Jan 2024 | 0.4225 | 0.4225 | 0.4225 | 0.4225 | 0.4225 | - |
10 Jan 2024 | 0.4210 | 0.4210 | 0.4210 | 0.4210 | 0.4210 | - |
09 Jan 2024 | 0.4252 | 0.4252 | 0.4252 | 0.4252 | 0.4252 | - |
08 Jan 2024 | 0.4209 | 0.4209 | 0.4209 | 0.4209 | 0.4209 | - |
05 Jan 2024 | 0.4309 | 0.4309 | 0.4309 | 0.4309 | 0.4309 | - |
04 Jan 2024 | 0.4356 | 0.4356 | 0.4356 | 0.4356 | 0.4356 | - |
03 Jan 2024 | 0.4294 | 0.4294 | 0.4294 | 0.4294 | 0.4294 | - |
02 Jan 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | - |
29 Dec 2023 | 0.4306 | 0.4306 | 0.4306 | 0.4306 | 0.4306 | - |
28 Dec 2023 | 0.4296 | 0.4296 | 0.4296 | 0.4296 | 0.4296 | - |
27 Dec 2023 | 0.4261 | 0.4261 | 0.4261 | 0.4261 | 0.4261 | - |
22 Dec 2023 | 0.4222 | 0.4222 | 0.4222 | 0.4222 | 0.4222 | - |
21 Dec 2023 | 0.4233 | 0.4233 | 0.4233 | 0.4233 | 0.4233 | - |
20 Dec 2023 | 0.4174 | 0.4174 | 0.4174 | 0.4174 | 0.4174 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |