Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.0467 | 0.0468 | 0.0466 | 0.0467 | 0.0467 | - |
02 May 2024 | 0.0471 | 0.0474 | 0.0470 | 0.0471 | 0.0471 | - |
01 May 2024 | 0.0467 | 0.0470 | 0.0466 | 0.0467 | 0.0467 | - |
30 Apr 2024 | 0.0468 | 0.0470 | 0.0467 | 0.0468 | 0.0468 | - |
29 Apr 2024 | 0.0466 | 0.0468 | 0.0463 | 0.0466 | 0.0466 | - |
26 Apr 2024 | 0.0465 | 0.0468 | 0.0462 | 0.0465 | 0.0465 | - |
25 Apr 2024 | 0.0470 | 0.0470 | 0.0462 | 0.0470 | 0.0470 | - |
24 Apr 2024 | 0.0473 | 0.0475 | 0.0470 | 0.0473 | 0.0473 | - |
23 Apr 2024 | 0.0472 | 0.0474 | 0.0470 | 0.0472 | 0.0472 | - |
22 Apr 2024 | 0.0472 | 0.0476 | 0.0471 | 0.0472 | 0.0472 | - |
19 Apr 2024 | 0.0470 | 0.0471 | 0.0450 | 0.0471 | 0.0471 | - |
18 Apr 2024 | 0.0473 | 0.0473 | 0.0467 | 0.0473 | 0.0473 | - |
17 Apr 2024 | 0.0472 | 0.0475 | 0.0470 | 0.0472 | 0.0472 | - |
16 Apr 2024 | 0.0481 | 0.0481 | 0.0470 | 0.0481 | 0.0481 | - |
15 Apr 2024 | 0.0483 | 0.0484 | 0.0480 | 0.0483 | 0.0483 | - |
12 Apr 2024 | 0.0484 | 0.0486 | 0.0480 | 0.0484 | 0.0484 | - |
11 Apr 2024 | 0.0484 | 0.0486 | 0.0483 | 0.0484 | 0.0484 | - |
10 Apr 2024 | 0.0481 | 0.0484 | 0.0481 | 0.0481 | 0.0481 | - |
09 Apr 2024 | 0.0484 | 0.0486 | 0.0481 | 0.0483 | 0.0483 | - |
08 Apr 2024 | 0.0481 | 0.0484 | 0.0480 | 0.0481 | 0.0481 | - |
05 Apr 2024 | 0.0477 | 0.0483 | 0.0477 | 0.0477 | 0.0477 | - |
04 Apr 2024 | 0.0477 | 0.0478 | 0.0476 | 0.0478 | 0.0478 | - |
03 Apr 2024 | 0.0480 | 0.0480 | 0.0477 | 0.0480 | 0.0480 | - |
02 Apr 2024 | 0.0479 | 0.0480 | 0.0478 | 0.0479 | 0.0479 | - |
01 Apr 2024 | 0.0478 | 0.0480 | 0.0477 | 0.0478 | 0.0478 | - |
29 Mar 2024 | 0.0477 | 0.0479 | 0.0476 | 0.0477 | 0.0477 | - |
28 Mar 2024 | 0.0478 | 0.0479 | 0.0476 | 0.0478 | 0.0478 | - |
27 Mar 2024 | 0.0476 | 0.0479 | 0.0475 | 0.0476 | 0.0476 | - |
26 Mar 2024 | 0.0474 | 0.0475 | 0.0473 | 0.0474 | 0.0474 | - |
25 Mar 2024 | 0.0474 | 0.0474 | 0.0472 | 0.0474 | 0.0474 | - |
22 Mar 2024 | 0.0472 | 0.0475 | 0.0471 | 0.0471 | 0.0471 | - |
21 Mar 2024 | 0.0468 | 0.0471 | 0.0468 | 0.0468 | 0.0468 | - |
20 Mar 2024 | 0.0467 | 0.0469 | 0.0467 | 0.0467 | 0.0467 | - |
19 Mar 2024 | 0.0467 | 0.0467 | 0.0465 | 0.0467 | 0.0467 | - |
18 Mar 2024 | 0.0470 | 0.0470 | 0.0467 | 0.0470 | 0.0470 | - |
15 Mar 2024 | 0.0470 | 0.0470 | 0.0469 | 0.0470 | 0.0470 | - |
14 Mar 2024 | 0.0468 | 0.0470 | 0.0467 | 0.0468 | 0.0468 | - |
13 Mar 2024 | 0.0465 | 0.0467 | 0.0465 | 0.0465 | 0.0465 | - |
12 Mar 2024 | 0.0464 | 0.0466 | 0.0464 | 0.0464 | 0.0464 | - |
11 Mar 2024 | 0.0463 | 0.0465 | 0.0462 | 0.0463 | 0.0463 | - |
08 Mar 2024 | 0.0462 | 0.0463 | 0.0461 | 0.0462 | 0.0462 | - |
07 Mar 2024 | 0.0465 | 0.0466 | 0.0463 | 0.0465 | 0.0465 | - |
06 Mar 2024 | 0.0464 | 0.0466 | 0.0464 | 0.0464 | 0.0464 | - |
05 Mar 2024 | 0.0465 | 0.0465 | 0.0464 | 0.0465 | 0.0465 | - |
04 Mar 2024 | 0.0464 | 0.0464 | 0.0463 | 0.0464 | 0.0464 | - |
01 Mar 2024 | 0.0464 | 0.0466 | 0.0464 | 0.0464 | 0.0464 | - |
29 Feb 2024 | 0.0461 | 0.0464 | 0.0461 | 0.0462 | 0.0462 | - |
28 Feb 2024 | 0.0462 | 0.0463 | 0.0461 | 0.0462 | 0.0462 | - |
27 Feb 2024 | 0.0461 | 0.0463 | 0.0461 | 0.0461 | 0.0461 | - |
26 Feb 2024 | 0.0461 | 0.0461 | 0.0460 | 0.0461 | 0.0461 | - |
23 Feb 2024 | 0.0461 | 0.0462 | 0.0459 | 0.0461 | 0.0461 | - |
22 Feb 2024 | 0.0464 | 0.0464 | 0.0461 | 0.0464 | 0.0464 | - |
21 Feb 2024 | 0.0464 | 0.0465 | 0.0464 | 0.0464 | 0.0464 | - |
20 Feb 2024 | 0.0466 | 0.0467 | 0.0463 | 0.0466 | 0.0466 | - |
19 Feb 2024 | 0.0465 | 0.0466 | 0.0464 | 0.0465 | 0.0465 | - |
16 Feb 2024 | 0.0466 | 0.0467 | 0.0465 | 0.0466 | 0.0466 | - |
15 Feb 2024 | 0.0465 | 0.0467 | 0.0465 | 0.0465 | 0.0465 | - |
14 Feb 2024 | 0.0462 | 0.0466 | 0.0461 | 0.0462 | 0.0462 | - |
13 Feb 2024 | 0.0464 | 0.0464 | 0.0461 | 0.0464 | 0.0464 | - |
12 Feb 2024 | 0.0463 | 0.0465 | 0.0463 | 0.0463 | 0.0463 | - |
09 Feb 2024 | 0.0462 | 0.0464 | 0.0461 | 0.0462 | 0.0462 | - |
08 Feb 2024 | 0.0464 | 0.0465 | 0.0463 | 0.0464 | 0.0464 | - |
07 Feb 2024 | 0.0465 | 0.0466 | 0.0463 | 0.0465 | 0.0465 | - |
06 Feb 2024 | 0.0466 | 0.0467 | 0.0465 | 0.0466 | 0.0466 | - |
05 Feb 2024 | 0.0462 | 0.0465 | 0.0461 | 0.0462 | 0.0462 | - |
02 Feb 2024 | 0.0459 | 0.0462 | 0.0459 | 0.0459 | 0.0459 | - |
01 Feb 2024 | 0.0458 | 0.0461 | 0.0457 | 0.0458 | 0.0458 | - |
31 Jan 2024 | 0.0459 | 0.0461 | 0.0456 | 0.0459 | 0.0459 | - |
30 Jan 2024 | 0.0456 | 0.0460 | 0.0456 | 0.0457 | 0.0457 | - |
29 Jan 2024 | 0.0458 | 0.0460 | 0.0457 | 0.0458 | 0.0458 | - |
26 Jan 2024 | 0.0457 | 0.0458 | 0.0456 | 0.0457 | 0.0457 | - |
25 Jan 2024 | 0.0456 | 0.0458 | 0.0454 | 0.0456 | 0.0456 | - |
24 Jan 2024 | 0.0455 | 0.0457 | 0.0455 | 0.0455 | 0.0455 | - |
23 Jan 2024 | 0.0458 | 0.0458 | 0.0454 | 0.0458 | 0.0458 | - |
22 Jan 2024 | 0.0460 | 0.0461 | 0.0458 | 0.0460 | 0.0460 | - |
19 Jan 2024 | 0.0458 | 0.0461 | 0.0458 | 0.0458 | 0.0458 | - |
18 Jan 2024 | 0.0458 | 0.0460 | 0.0457 | 0.0458 | 0.0458 | - |
17 Jan 2024 | 0.0460 | 0.0460 | 0.0455 | 0.0460 | 0.0460 | - |
16 Jan 2024 | 0.0465 | 0.0466 | 0.0459 | 0.0465 | 0.0465 | - |
15 Jan 2024 | 0.0465 | 0.0466 | 0.0464 | 0.0465 | 0.0465 | - |
12 Jan 2024 | 0.0463 | 0.0466 | 0.0462 | 0.0463 | 0.0463 | - |
11 Jan 2024 | 0.0462 | 0.0464 | 0.0460 | 0.0462 | 0.0462 | - |
10 Jan 2024 | 0.0464 | 0.0464 | 0.0461 | 0.0464 | 0.0464 | - |
09 Jan 2024 | 0.0466 | 0.0467 | 0.0464 | 0.0466 | 0.0466 | - |
08 Jan 2024 | 0.0466 | 0.0467 | 0.0465 | 0.0466 | 0.0466 | - |
05 Jan 2024 | 0.0463 | 0.0466 | 0.0462 | 0.0463 | 0.0463 | - |
04 Jan 2024 | 0.0464 | 0.0464 | 0.0461 | 0.0464 | 0.0464 | - |
03 Jan 2024 | 0.0465 | 0.0465 | 0.0463 | 0.0465 | 0.0465 | - |
02 Jan 2024 | 0.0463 | 0.0466 | 0.0462 | 0.0463 | 0.0463 | - |
01 Jan 2024 | 0.0462 | 0.0462 | 0.0462 | 0.0462 | 0.0462 | - |
29 Dec 2023 | 0.0463 | 0.0466 | 0.0461 | 0.0462 | 0.0462 | - |
28 Dec 2023 | 0.0461 | 0.0465 | 0.0461 | 0.0461 | 0.0461 | - |
27 Dec 2023 | 0.0462 | 0.0464 | 0.0461 | 0.0462 | 0.0462 | - |
26 Dec 2023 | 0.0463 | 0.0465 | 0.0463 | 0.0463 | 0.0463 | - |
25 Dec 2023 | 0.0463 | 0.0464 | 0.0461 | 0.0463 | 0.0463 | - |
22 Dec 2023 | 0.0463 | 0.0464 | 0.0461 | 0.0463 | 0.0463 | - |
21 Dec 2023 | 0.0461 | 0.0464 | 0.0461 | 0.0462 | 0.0462 | - |
20 Dec 2023 | 0.0460 | 0.0464 | 0.0460 | 0.0460 | 0.0460 | - |
19 Dec 2023 | 0.0460 | 0.0461 | 0.0458 | 0.0460 | 0.0460 | - |
18 Dec 2023 | 0.0458 | 0.0460 | 0.0456 | 0.0458 | 0.0458 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |