Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
11 Jun 2024 | 0.5148 | 0.5148 | 0.5148 | 0.5114 | 0.5114 | 25,000 |
10 Jun 2024 | 0.5148 | 0.5148 | 0.5148 | 0.5148 | 0.5148 | - |
07 Jun 2024 | 0.5102 | 0.5102 | 0.5102 | 0.5102 | 0.5102 | - |
06 Jun 2024 | 0.5046 | 0.5046 | 0.5046 | 0.5046 | 0.5046 | - |
05 Jun 2024 | 0.5120 | 0.5120 | 0.5120 | 0.5120 | 0.5120 | - |
04 Jun 2024 | 0.5126 | 0.5126 | 0.5126 | 0.5126 | 0.5126 | - |
03 Jun 2024 | 0.5184 | 0.5184 | 0.5184 | 0.5184 | 0.5184 | - |
31 May 2024 | 0.5236 | 0.5236 | 0.5236 | 0.5236 | 0.5236 | - |
30 May 2024 | 0.5226 | 0.5226 | 0.5226 | 0.5226 | 0.5226 | - |
29 May 2024 | 0.5274 | 0.5274 | 0.5274 | 0.5274 | 0.5274 | - |
28 May 2024 | 0.5390 | 0.5390 | 0.5390 | 0.5390 | 0.5390 | - |
27 May 2024 | 0.5374 | 0.5374 | 0.5374 | 0.5374 | 0.5374 | - |
24 May 2024 | 0.5432 | 0.5432 | 0.5432 | 0.5432 | 0.5432 | - |
23 May 2024 | 0.5464 | 0.5464 | 0.5464 | 0.5464 | 0.5464 | - |
22 May 2024 | 0.5566 | 0.5566 | 0.5566 | 0.5566 | 0.5566 | - |
21 May 2024 | 0.5544 | 0.5544 | 0.5544 | 0.5544 | 0.5544 | - |
20 May 2024 | 0.5474 | 0.5474 | 0.5474 | 0.5474 | 0.5474 | - |
17 May 2024 | 0.5448 | 0.5448 | 0.5448 | 0.5448 | 0.5448 | - |
16 May 2024 | 0.5372 | 0.5502 | 0.5372 | 0.5502 | 0.5502 | 25,000 |
15 May 2024 | 0.5134 | 0.5134 | 0.5134 | 0.5134 | 0.5134 | - |
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 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |