Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 0.0000 | 0.0000 | 0.0000 | 0.6425 | 0.6425 | 450 |
03 May 2024 | 0.6162 | 0.6600 | 0.6050 | 0.6104 | 0.6104 | 56,108 |
02 May 2024 | 0.5700 | 0.6850 | 0.5348 | 0.6337 | 0.6337 | 123,443 |
01 May 2024 | 0.4170 | 0.5658 | 0.4170 | 0.5569 | 0.5569 | 383,750 |
30 Apr 2024 | 0.3805 | 0.4389 | 0.2987 | 0.3975 | 0.3975 | 217,630 |
29 Apr 2024 | 0.3932 | 0.4162 | 0.3668 | 0.3641 | 0.3641 | 111,098 |
26 Apr 2024 | 0.3572 | 0.3635 | 0.3399 | 0.3623 | 0.3623 | 133,410 |
25 Apr 2024 | 0.2981 | 0.2986 | 0.2689 | 0.2801 | 0.2801 | 40,491 |
24 Apr 2024 | 0.2958 | 0.3038 | 0.2844 | 0.2892 | 0.2892 | 23,760 |
23 Apr 2024 | 0.2595 | 0.2823 | 0.2542 | 0.2736 | 0.2736 | 150,626 |
22 Apr 2024 | 0.2208 | 0.2396 | 0.1993 | 0.2370 | 0.2370 | 41,676 |
19 Apr 2024 | 0.2487 | 0.2520 | 0.2390 | 0.2407 | 0.2407 | 69,091 |
18 Apr 2024 | 0.2587 | 0.2856 | 0.2452 | 0.2790 | 0.2790 | 67,070 |
17 Apr 2024 | 0.2315 | 0.2596 | 0.2315 | 0.2466 | 0.2466 | 178,143 |
16 Apr 2024 | 0.2285 | 0.4087 | 0.2168 | 0.2381 | 0.2381 | 190,169 |
15 Apr 2024 | 0.2508 | 0.2508 | 0.2508 | 0.2508 | 0.2508 | - |
12 Apr 2024 | 0.2996 | 0.2996 | 0.2996 | 0.2996 | 0.2996 | - |
11 Apr 2024 | 0.3931 | 0.3931 | 0.3931 | 0.3931 | 0.3931 | - |
10 Apr 2024 | 0.4301 | 0.4301 | 0.4301 | 0.4301 | 0.4301 | - |
09 Apr 2024 | 0.4663 | 0.4663 | 0.4663 | 0.4663 | 0.4663 | - |
08 Apr 2024 | 0.3789 | 0.3789 | 0.3789 | 0.3789 | 0.3789 | - |
05 Apr 2024 | 0.3847 | 0.3847 | 0.3847 | 0.3847 | 0.3847 | - |
04 Apr 2024 | 0.4156 | 0.4156 | 0.4156 | 0.4156 | 0.4156 | - |
03 Apr 2024 | 0.4136 | 0.4136 | 0.4136 | 0.4136 | 0.4136 | - |
02 Apr 2024 | 0.4281 | 0.4281 | 0.4281 | 0.4281 | 0.4281 | - |
28 Mar 2024 | 0.4199 | 0.4199 | 0.4199 | 0.4199 | 0.4199 | - |
27 Mar 2024 | 0.4720 | 0.4720 | 0.4720 | 0.4720 | 0.4720 | - |
26 Mar 2024 | 0.5074 | 0.5074 | 0.5074 | 0.5074 | 0.5074 | - |
25 Mar 2024 | 0.5518 | 0.5518 | 0.5518 | 0.5518 | 0.5518 | - |
22 Mar 2024 | 0.5462 | 0.5462 | 0.5462 | 0.5462 | 0.5462 | - |
21 Mar 2024 | 0.5854 | 0.5854 | 0.5854 | 0.5854 | 0.5854 | - |
20 Mar 2024 | 0.6225 | 0.6225 | 0.6225 | 0.6225 | 0.6225 | - |
19 Mar 2024 | 0.6573 | 0.6573 | 0.6573 | 0.6573 | 0.6573 | - |
18 Mar 2024 | 0.8127 | 0.8127 | 0.8127 | 0.8127 | 0.8127 | - |
15 Mar 2024 | 0.8316 | 0.8316 | 0.8316 | 0.8316 | 0.8316 | - |
14 Mar 2024 | 0.8320 | 0.8320 | 0.8320 | 0.8320 | 0.8320 | - |
13 Mar 2024 | 1.0071 | 1.0071 | 1.0071 | 1.0071 | 1.0071 | - |
12 Mar 2024 | 1.1602 | 1.1602 | 1.1602 | 1.1602 | 1.1602 | - |
11 Mar 2024 | 1.1117 | 1.1117 | 1.1117 | 1.1117 | 1.1117 | - |
08 Mar 2024 | 0.9640 | 0.9640 | 0.9640 | 0.9640 | 0.9640 | - |
07 Mar 2024 | 0.9501 | 0.9501 | 0.9501 | 0.9501 | 0.9501 | - |
06 Mar 2024 | 0.9507 | 0.9507 | 0.9507 | 0.9507 | 0.9507 | - |
05 Mar 2024 | 0.8222 | 0.8222 | 0.8222 | 0.8222 | 0.8222 | - |
04 Mar 2024 | 0.7587 | 0.7587 | 0.7587 | 0.7587 | 0.7587 | - |
01 Mar 2024 | 0.9931 | 0.9931 | 0.9931 | 0.9931 | 0.9931 | - |
29 Feb 2024 | 0.9783 | 0.9783 | 0.9783 | 0.9783 | 0.9783 | - |
28 Feb 2024 | 0.8319 | 0.8319 | 0.8319 | 0.8319 | 0.8319 | - |
27 Feb 2024 | 1.0184 | 1.0184 | 1.0184 | 1.0184 | 1.0184 | - |
26 Feb 2024 | 0.9532 | 0.9532 | 0.9532 | 0.9532 | 0.9532 | - |
23 Feb 2024 | 0.8388 | 0.8388 | 0.8388 | 0.8388 | 0.8388 | - |
22 Feb 2024 | 1.0931 | 1.0931 | 1.0931 | 1.0931 | 1.0931 | - |
21 Feb 2024 | 1.1643 | 1.1643 | 1.1643 | 1.1643 | 1.1643 | - |
20 Feb 2024 | 1.1596 | 1.1596 | 1.1596 | 1.1596 | 1.1596 | - |
19 Feb 2024 | 1.2730 | 1.2730 | 1.2730 | 1.2730 | 1.2730 | - |
16 Feb 2024 | 1.2745 | 1.2745 | 1.2745 | 1.2745 | 1.2745 | - |
15 Feb 2024 | 1.2445 | 1.2445 | 1.2445 | 1.2445 | 1.2445 | - |
14 Feb 2024 | 1.1916 | 1.1916 | 1.1916 | 1.1916 | 1.1916 | - |
13 Feb 2024 | 1.0299 | 1.0299 | 1.0299 | 1.0299 | 1.0299 | - |
12 Feb 2024 | 1.2705 | 1.2705 | 1.2705 | 1.2705 | 1.2705 | - |
09 Feb 2024 | 1.1835 | 1.1835 | 1.1835 | 1.1835 | 1.1835 | - |
08 Feb 2024 | 1.1207 | 1.1207 | 1.1207 | 1.1207 | 1.1207 | - |
07 Feb 2024 | 1.1453 | 1.1453 | 1.1453 | 1.1453 | 1.1453 | - |
06 Feb 2024 | 1.2524 | 1.2524 | 1.2524 | 1.2524 | 1.2524 | - |
05 Feb 2024 | 0.9204 | 0.9204 | 0.9204 | 0.9204 | 0.9204 | - |
02 Feb 2024 | 1.0096 | 1.0096 | 1.0096 | 1.0096 | 1.0096 | - |
01 Feb 2024 | 1.1098 | 1.1098 | 1.1098 | 1.1098 | 1.1098 | - |
31 Jan 2024 | 1.0599 | 1.0599 | 1.0599 | 1.0599 | 1.0599 | - |
30 Jan 2024 | 1.1635 | 1.1635 | 1.1635 | 1.1635 | 1.1635 | - |
29 Jan 2024 | 1.4060 | 1.4060 | 1.4060 | 1.4060 | 1.4060 | - |
26 Jan 2024 | 1.4077 | 1.4077 | 1.4077 | 1.4077 | 1.4077 | - |
25 Jan 2024 | 1.3419 | 1.3419 | 1.3419 | 1.3419 | 1.3419 | - |
24 Jan 2024 | 1.3628 | 1.3628 | 1.3628 | 1.3628 | 1.3628 | - |
23 Jan 2024 | 1.4631 | 1.4631 | 1.4631 | 1.4631 | 1.4631 | - |
22 Jan 2024 | 1.3130 | 1.3130 | 1.3130 | 1.3130 | 1.3130 | - |
19 Jan 2024 | 1.3713 | 1.3713 | 1.3713 | 1.3713 | 1.3713 | - |
18 Jan 2024 | 1.5344 | 1.5344 | 1.5344 | 1.5344 | 1.5344 | - |
17 Jan 2024 | 1.5521 | 1.5521 | 1.5521 | 1.5521 | 1.5521 | - |
16 Jan 2024 | 1.7552 | 1.7552 | 1.7552 | 1.7552 | 1.7552 | - |
15 Jan 2024 | 2.3759 | 2.3759 | 2.3759 | 2.3759 | 2.3759 | - |
12 Jan 2024 | 2.3787 | 2.3787 | 2.3787 | 2.3787 | 2.3787 | - |
11 Jan 2024 | 2.6261 | 2.6261 | 2.6261 | 2.6261 | 2.6261 | - |
10 Jan 2024 | 2.6401 | 2.6401 | 2.6401 | 2.6401 | 2.6401 | - |
09 Jan 2024 | 2.8092 | 2.8092 | 2.8092 | 2.8092 | 2.8092 | - |
08 Jan 2024 | 3.2693 | 3.2693 | 3.2693 | 3.2693 | 3.2693 | - |
05 Jan 2024 | 3.4404 | 3.4404 | 3.4404 | 3.4404 | 3.4404 | - |
04 Jan 2024 | 3.7271 | 3.7271 | 3.7271 | 3.7271 | 3.7271 | - |
03 Jan 2024 | 4.0595 | 4.0595 | 4.0595 | 4.0595 | 4.0595 | - |
02 Jan 2024 | 3.9487 | 3.9487 | 3.9487 | 3.9487 | 3.9487 | - |
29 Dec 2023 | 5.0462 | 5.0462 | 5.0462 | 5.0462 | 5.0462 | - |
28 Dec 2023 | 5.7030 | 5.7030 | 5.7030 | 5.7030 | 5.7030 | - |
27 Dec 2023 | 5.1467 | 5.1467 | 5.1467 | 5.1467 | 5.1467 | - |
22 Dec 2023 | 4.2085 | 4.2085 | 4.2085 | 4.2085 | 4.2085 | - |
21 Dec 2023 | 4.0219 | 4.0219 | 4.0219 | 4.0219 | 4.0219 | - |
20 Dec 2023 | 3.5294 | 3.5294 | 3.5294 | 3.5294 | 3.5294 | - |
19 Dec 2023 | 5.0985 | 5.0985 | 5.0985 | 5.0985 | 5.0985 | - |
18 Dec 2023 | 4.3650 | 4.3650 | 4.3650 | 4.3650 | 4.3650 | - |
15 Dec 2023 | 3.8383 | 3.8383 | 3.8383 | 3.8383 | 3.8383 | - |
14 Dec 2023 | 3.6719 | 3.6719 | 3.6719 | 3.6719 | 3.6719 | - |
13 Dec 2023 | 3.1330 | 3.1330 | 3.1330 | 3.1330 | 3.1330 | - |
12 Dec 2023 | 2.9406 | 2.9406 | 2.9406 | 2.9406 | 2.9406 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |