Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.0829 | 0.0832 | 0.0829 | 0.0831 | 0.0831 | - |
01 May 2024 | 0.0827 | 0.0831 | 0.0824 | 0.0827 | 0.0827 | - |
30 Apr 2024 | 0.0828 | 0.0829 | 0.0824 | 0.0828 | 0.0828 | - |
29 Apr 2024 | 0.0829 | 0.0830 | 0.0826 | 0.0829 | 0.0829 | - |
26 Apr 2024 | 0.0832 | 0.0834 | 0.0826 | 0.0832 | 0.0832 | - |
25 Apr 2024 | 0.0832 | 0.0836 | 0.0829 | 0.0832 | 0.0832 | - |
24 Apr 2024 | 0.0836 | 0.0838 | 0.0829 | 0.0836 | 0.0836 | - |
23 Apr 2024 | 0.0830 | 0.0833 | 0.0826 | 0.0830 | 0.0830 | - |
22 Apr 2024 | 0.0827 | 0.0829 | 0.0824 | 0.0827 | 0.0827 | - |
19 Apr 2024 | 0.0825 | 0.0827 | 0.0813 | 0.0825 | 0.0825 | - |
18 Apr 2024 | 0.0827 | 0.0829 | 0.0823 | 0.0827 | 0.0827 | - |
17 Apr 2024 | 0.0831 | 0.0831 | 0.0825 | 0.0831 | 0.0831 | - |
16 Apr 2024 | 0.0834 | 0.0834 | 0.0828 | 0.0834 | 0.0834 | - |
15 Apr 2024 | 0.0841 | 0.0841 | 0.0831 | 0.0841 | 0.0841 | - |
12 Apr 2024 | 0.0840 | 0.0842 | 0.0834 | 0.0840 | 0.0840 | - |
11 Apr 2024 | 0.0842 | 0.0847 | 0.0836 | 0.0842 | 0.0842 | - |
10 Apr 2024 | 0.0846 | 0.0848 | 0.0839 | 0.0846 | 0.0846 | - |
09 Apr 2024 | 0.0847 | 0.0849 | 0.0843 | 0.0847 | 0.0847 | - |
08 Apr 2024 | 0.0840 | 0.0848 | 0.0837 | 0.0840 | 0.0840 | - |
05 Apr 2024 | 0.0840 | 0.0844 | 0.0835 | 0.0840 | 0.0840 | - |
04 Apr 2024 | 0.0842 | 0.0850 | 0.0841 | 0.0842 | 0.0842 | - |
03 Apr 2024 | 0.0837 | 0.0844 | 0.0835 | 0.0837 | 0.0837 | - |
02 Apr 2024 | 0.0825 | 0.0837 | 0.0823 | 0.0825 | 0.0825 | - |
01 Apr 2024 | 0.0831 | 0.0833 | 0.0824 | 0.0831 | 0.0831 | - |
29 Mar 2024 | 0.0828 | 0.0831 | 0.0822 | 0.0828 | 0.0828 | - |
28 Mar 2024 | 0.0838 | 0.0839 | 0.0830 | 0.0838 | 0.0838 | - |
27 Mar 2024 | 0.0840 | 0.0843 | 0.0836 | 0.0840 | 0.0840 | - |
26 Mar 2024 | 0.0839 | 0.0844 | 0.0837 | 0.0839 | 0.0839 | - |
25 Mar 2024 | 0.0834 | 0.0840 | 0.0833 | 0.0834 | 0.0834 | - |
22 Mar 2024 | 0.0841 | 0.0842 | 0.0834 | 0.0841 | 0.0841 | - |
21 Mar 2024 | 0.0839 | 0.0849 | 0.0838 | 0.0839 | 0.0839 | - |
20 Mar 2024 | 0.0835 | 0.0837 | 0.0831 | 0.0835 | 0.0835 | - |
19 Mar 2024 | 0.0833 | 0.0834 | 0.0827 | 0.0833 | 0.0833 | - |
18 Mar 2024 | 0.0831 | 0.0836 | 0.0830 | 0.0831 | 0.0831 | - |
15 Mar 2024 | 0.0836 | 0.0836 | 0.0831 | 0.0836 | 0.0836 | - |
14 Mar 2024 | 0.0838 | 0.0840 | 0.0834 | 0.0838 | 0.0838 | - |
13 Mar 2024 | 0.0834 | 0.0838 | 0.0832 | 0.0834 | 0.0834 | - |
12 Mar 2024 | 0.0840 | 0.0840 | 0.0831 | 0.0840 | 0.0840 | - |
11 Mar 2024 | 0.0841 | 0.0841 | 0.0836 | 0.0841 | 0.0841 | - |
08 Mar 2024 | 0.0843 | 0.0846 | 0.0840 | 0.0843 | 0.0843 | - |
07 Mar 2024 | 0.0841 | 0.0844 | 0.0838 | 0.0841 | 0.0841 | - |
06 Mar 2024 | 0.0835 | 0.0841 | 0.0833 | 0.0835 | 0.0835 | - |
05 Mar 2024 | 0.0837 | 0.0840 | 0.0834 | 0.0837 | 0.0837 | - |
04 Mar 2024 | 0.0839 | 0.0841 | 0.0835 | 0.0839 | 0.0839 | - |
01 Mar 2024 | 0.0832 | 0.0842 | 0.0831 | 0.0832 | 0.0832 | - |
29 Feb 2024 | 0.0829 | 0.0833 | 0.0826 | 0.0829 | 0.0829 | - |
28 Feb 2024 | 0.0834 | 0.0835 | 0.0828 | 0.0834 | 0.0834 | - |
27 Feb 2024 | 0.0837 | 0.0838 | 0.0832 | 0.0836 | 0.0836 | - |
26 Feb 2024 | 0.0836 | 0.0837 | 0.0832 | 0.0836 | 0.0836 | - |
23 Feb 2024 | 0.0838 | 0.0839 | 0.0833 | 0.0838 | 0.0838 | - |
22 Feb 2024 | 0.0839 | 0.0842 | 0.0836 | 0.0839 | 0.0839 | - |
21 Feb 2024 | 0.0840 | 0.0841 | 0.0835 | 0.0840 | 0.0840 | - |
20 Feb 2024 | 0.0841 | 0.0843 | 0.0838 | 0.0841 | 0.0841 | - |
19 Feb 2024 | 0.0838 | 0.0840 | 0.0836 | 0.0838 | 0.0838 | - |
16 Feb 2024 | 0.0835 | 0.0839 | 0.0832 | 0.0835 | 0.0835 | - |
15 Feb 2024 | 0.0836 | 0.0837 | 0.0832 | 0.0836 | 0.0836 | - |
14 Feb 2024 | 0.0831 | 0.0838 | 0.0828 | 0.0831 | 0.0831 | - |
13 Feb 2024 | 0.0834 | 0.0839 | 0.0831 | 0.0833 | 0.0833 | - |
12 Feb 2024 | 0.0829 | 0.0835 | 0.0827 | 0.0829 | 0.0829 | - |
09 Feb 2024 | 0.0822 | 0.0829 | 0.0820 | 0.0822 | 0.0822 | - |
08 Feb 2024 | 0.0826 | 0.0826 | 0.0821 | 0.0826 | 0.0826 | - |
07 Feb 2024 | 0.0821 | 0.0826 | 0.0819 | 0.0821 | 0.0821 | - |
06 Feb 2024 | 0.0814 | 0.0820 | 0.0812 | 0.0814 | 0.0814 | - |
05 Feb 2024 | 0.0815 | 0.0818 | 0.0813 | 0.0815 | 0.0815 | - |
02 Feb 2024 | 0.0821 | 0.0823 | 0.0812 | 0.0821 | 0.0821 | - |
01 Feb 2024 | 0.0819 | 0.0824 | 0.0817 | 0.0819 | 0.0819 | - |
31 Jan 2024 | 0.0823 | 0.0827 | 0.0819 | 0.0823 | 0.0823 | - |
30 Jan 2024 | 0.0826 | 0.0828 | 0.0822 | 0.0826 | 0.0826 | - |
29 Jan 2024 | 0.0828 | 0.0829 | 0.0824 | 0.0828 | 0.0828 | - |
26 Jan 2024 | 0.0828 | 0.0831 | 0.0824 | 0.0828 | 0.0828 | - |
25 Jan 2024 | 0.0824 | 0.0830 | 0.0823 | 0.0824 | 0.0824 | - |
24 Jan 2024 | 0.0828 | 0.0829 | 0.0822 | 0.0828 | 0.0828 | - |
23 Jan 2024 | 0.0825 | 0.0829 | 0.0824 | 0.0825 | 0.0825 | - |
22 Jan 2024 | 0.0827 | 0.0829 | 0.0824 | 0.0827 | 0.0827 | - |
19 Jan 2024 | 0.0824 | 0.0830 | 0.0823 | 0.0824 | 0.0824 | - |
18 Jan 2024 | 0.0822 | 0.0825 | 0.0820 | 0.0822 | 0.0822 | - |
17 Jan 2024 | 0.0823 | 0.0824 | 0.0819 | 0.0823 | 0.0823 | - |
16 Jan 2024 | 0.0826 | 0.0827 | 0.0820 | 0.0826 | 0.0826 | - |
15 Jan 2024 | 0.0829 | 0.0829 | 0.0824 | 0.0829 | 0.0829 | - |
12 Jan 2024 | 0.0826 | 0.0832 | 0.0825 | 0.0826 | 0.0826 | - |
11 Jan 2024 | 0.0822 | 0.0827 | 0.0820 | 0.0822 | 0.0822 | - |
10 Jan 2024 | 0.0822 | 0.0827 | 0.0820 | 0.0822 | 0.0822 | - |
09 Jan 2024 | 0.0818 | 0.0824 | 0.0815 | 0.0818 | 0.0818 | - |
08 Jan 2024 | 0.0825 | 0.0826 | 0.0815 | 0.0825 | 0.0825 | - |
05 Jan 2024 | 0.0825 | 0.0828 | 0.0820 | 0.0825 | 0.0825 | - |
04 Jan 2024 | 0.0821 | 0.0827 | 0.0819 | 0.0821 | 0.0821 | - |
03 Jan 2024 | 0.0821 | 0.0825 | 0.0818 | 0.0821 | 0.0821 | - |
02 Jan 2024 | 0.0825 | 0.0833 | 0.0820 | 0.0825 | 0.0825 | - |
01 Jan 2024 | 0.0817 | 0.0827 | 0.0825 | 0.0817 | 0.0817 | - |
29 Dec 2023 | 0.0827 | 0.0831 | 0.0821 | 0.0827 | 0.0827 | - |
28 Dec 2023 | 0.0834 | 0.0836 | 0.0821 | 0.0834 | 0.0834 | - |
27 Dec 2023 | 0.0841 | 0.0843 | 0.0835 | 0.0841 | 0.0841 | - |
26 Dec 2023 | 0.0839 | 0.0841 | 0.0833 | 0.0839 | 0.0839 | - |
25 Dec 2023 | 0.0837 | 0.0841 | 0.0835 | 0.0837 | 0.0837 | - |
22 Dec 2023 | 0.0833 | 0.0841 | 0.0830 | 0.0833 | 0.0833 | - |
21 Dec 2023 | 0.0834 | 0.0838 | 0.0830 | 0.0834 | 0.0834 | - |
20 Dec 2023 | 0.0838 | 0.0839 | 0.0834 | 0.0838 | 0.0838 | - |
19 Dec 2023 | 0.0834 | 0.0839 | 0.0830 | 0.0834 | 0.0834 | - |
18 Dec 2023 | 0.0829 | 0.0838 | 0.0828 | 0.0829 | 0.0829 | - |
15 Dec 2023 | 0.0825 | 0.0832 | 0.0822 | 0.0825 | 0.0825 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |