Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.3600 | 0.3700 | 0.3600 | 0.3620 | 0.3620 | - |
02 May 2024 | 0.3380 | 0.3700 | 0.3380 | 0.3700 | 0.3700 | 250 |
30 Apr 2024 | 0.3600 | 0.3640 | 0.3600 | 0.3640 | 0.3640 | - |
29 Apr 2024 | 0.3760 | 0.3760 | 0.3640 | 0.3640 | 0.3640 | - |
26 Apr 2024 | 0.3760 | 0.3780 | 0.3740 | 0.3780 | 0.3780 | - |
25 Apr 2024 | 0.3800 | 0.3820 | 0.3740 | 0.3780 | 0.3780 | - |
24 Apr 2024 | 0.3760 | 0.3820 | 0.3680 | 0.3820 | 0.3820 | - |
23 Apr 2024 | 0.3760 | 0.3860 | 0.3760 | 0.3780 | 0.3780 | - |
22 Apr 2024 | 0.3820 | 0.3860 | 0.3780 | 0.3860 | 0.3860 | - |
19 Apr 2024 | 0.3820 | 0.3920 | 0.3780 | 0.3820 | 0.3820 | - |
18 Apr 2024 | 0.3800 | 0.3860 | 0.3780 | 0.3780 | 0.3780 | - |
17 Apr 2024 | 0.3940 | 0.3940 | 0.3840 | 0.3840 | 0.3840 | - |
16 Apr 2024 | 0.3880 | 0.3900 | 0.3820 | 0.3840 | 0.3840 | - |
15 Apr 2024 | 0.3940 | 0.3980 | 0.3920 | 0.3920 | 0.3920 | - |
12 Apr 2024 | 0.3880 | 0.3980 | 0.3880 | 0.3920 | 0.3920 | - |
11 Apr 2024 | 0.4000 | 0.4000 | 0.3900 | 0.3980 | 0.3980 | - |
10 Apr 2024 | 0.4060 | 0.4060 | 0.4000 | 0.4000 | 0.4000 | - |
09 Apr 2024 | 0.4060 | 0.4100 | 0.4020 | 0.4100 | 0.4100 | - |
08 Apr 2024 | 0.4040 | 0.4040 | 0.3960 | 0.4020 | 0.4020 | - |
05 Apr 2024 | 0.4080 | 0.4100 | 0.4040 | 0.4040 | 0.4040 | - |
04 Apr 2024 | 0.4020 | 0.4160 | 0.4020 | 0.4120 | 0.4120 | - |
03 Apr 2024 | 0.4240 | 0.4300 | 0.4200 | 0.4260 | 0.4260 | - |
02 Apr 2024 | 0.4380 | 0.4380 | 0.4260 | 0.4260 | 0.4260 | - |
28 Mar 2024 | 0.4285 | 0.4310 | 0.4265 | 0.4280 | 0.4280 | - |
27 Mar 2024 | 0.4245 | 0.4325 | 0.4240 | 0.4255 | 0.4255 | - |
26 Mar 2024 | 0.4375 | 0.4390 | 0.4375 | 0.4390 | 0.4390 | - |
25 Mar 2024 | 0.4380 | 0.4415 | 0.4350 | 0.4380 | 0.4380 | - |
22 Mar 2024 | 0.4495 | 0.4500 | 0.4320 | 0.4320 | 0.4320 | - |
21 Mar 2024 | 0.4145 | 0.4455 | 0.4140 | 0.4455 | 0.4455 | - |
20 Mar 2024 | 0.3930 | 0.4140 | 0.3925 | 0.4110 | 0.4110 | - |
19 Mar 2024 | 0.3765 | 0.4105 | 0.3760 | 0.4070 | 0.4070 | - |
18 Mar 2024 | 0.3870 | 0.3870 | 0.3770 | 0.3770 | 0.3770 | - |
15 Mar 2024 | 0.3900 | 0.3905 | 0.3830 | 0.3830 | 0.3830 | - |
14 Mar 2024 | 0.3860 | 0.3905 | 0.3860 | 0.3905 | 0.3905 | - |
13 Mar 2024 | 0.3900 | 0.3905 | 0.3825 | 0.3900 | 0.3900 | - |
12 Mar 2024 | 0.4000 | 0.4005 | 0.3900 | 0.3900 | 0.3900 | - |
11 Mar 2024 | 0.4025 | 0.4035 | 0.3965 | 0.3970 | 0.3970 | - |
08 Mar 2024 | 0.4140 | 0.4170 | 0.3965 | 0.3965 | 0.3965 | - |
07 Mar 2024 | 0.4105 | 0.4175 | 0.4105 | 0.4175 | 0.4175 | - |
06 Mar 2024 | 0.4200 | 0.4240 | 0.4105 | 0.4105 | 0.4105 | - |
05 Mar 2024 | 0.4205 | 0.4275 | 0.4165 | 0.4165 | 0.4165 | - |
04 Mar 2024 | 0.4215 | 0.4375 | 0.4205 | 0.4305 | 0.4305 | - |
01 Mar 2024 | 0.4225 | 0.4325 | 0.4185 | 0.4285 | 0.4285 | - |
29 Feb 2024 | 0.4145 | 0.4260 | 0.4135 | 0.4260 | 0.4260 | - |
28 Feb 2024 | 0.4225 | 0.4250 | 0.4180 | 0.4180 | 0.4180 | - |
27 Feb 2024 | 0.4160 | 0.4260 | 0.4160 | 0.4260 | 0.4260 | - |
26 Feb 2024 | 0.4240 | 0.4265 | 0.4190 | 0.4195 | 0.4195 | - |
23 Feb 2024 | 0.4315 | 0.4315 | 0.4275 | 0.4275 | 0.4275 | - |
22 Feb 2024 | 0.4385 | 0.4420 | 0.4345 | 0.4350 | 0.4350 | - |
21 Feb 2024 | 0.4520 | 0.4520 | 0.4415 | 0.4445 | 0.4445 | - |
20 Feb 2024 | 0.4465 | 0.4510 | 0.4410 | 0.4480 | 0.4480 | - |
19 Feb 2024 | 0.4470 | 0.4480 | 0.4465 | 0.4465 | 0.4465 | - |
16 Feb 2024 | 0.4690 | 0.4690 | 0.4505 | 0.4505 | 0.4505 | - |
15 Feb 2024 | 0.4470 | 0.4685 | 0.4465 | 0.4580 | 0.4580 | - |
14 Feb 2024 | 0.4340 | 0.4575 | 0.4340 | 0.4575 | 0.4575 | - |
13 Feb 2024 | 0.4490 | 0.4515 | 0.4435 | 0.4435 | 0.4435 | - |
12 Feb 2024 | 0.4405 | 0.4520 | 0.4405 | 0.4520 | 0.4520 | - |
09 Feb 2024 | 0.4480 | 0.4590 | 0.4370 | 0.4445 | 0.4445 | - |
08 Feb 2024 | 0.4595 | 0.4670 | 0.4585 | 0.4585 | 0.4585 | - |
07 Feb 2024 | 0.4620 | 0.4670 | 0.4620 | 0.4670 | 0.4670 | - |
06 Feb 2024 | 0.4615 | 0.4720 | 0.4615 | 0.4670 | 0.4670 | - |
05 Feb 2024 | 0.4750 | 0.4755 | 0.4645 | 0.4645 | 0.4645 | - |
02 Feb 2024 | 0.4810 | 0.4810 | 0.4705 | 0.4750 | 0.4750 | - |
01 Feb 2024 | 0.4715 | 0.4780 | 0.4710 | 0.4775 | 0.4775 | - |
31 Jan 2024 | 0.4820 | 0.4820 | 0.4715 | 0.4715 | 0.4715 | - |
30 Jan 2024 | 0.4715 | 0.4785 | 0.4710 | 0.4785 | 0.4785 | - |
29 Jan 2024 | 0.4845 | 0.4870 | 0.4715 | 0.4745 | 0.4745 | - |
26 Jan 2024 | 0.4615 | 0.4760 | 0.4605 | 0.4760 | 0.4760 | - |
25 Jan 2024 | 0.4715 | 0.4745 | 0.4675 | 0.4690 | 0.4690 | - |
24 Jan 2024 | 0.4820 | 0.4865 | 0.4725 | 0.4725 | 0.4725 | - |
23 Jan 2024 | 0.4770 | 0.4895 | 0.4760 | 0.4830 | 0.4830 | - |
22 Jan 2024 | 0.4690 | 0.4815 | 0.4690 | 0.4815 | 0.4815 | - |
19 Jan 2024 | 0.4685 | 0.4775 | 0.4685 | 0.4745 | 0.4745 | - |
18 Jan 2024 | 0.4590 | 0.4740 | 0.4590 | 0.4740 | 0.4740 | - |
17 Jan 2024 | 0.4610 | 0.4625 | 0.4590 | 0.4590 | 0.4590 | - |
16 Jan 2024 | 0.4715 | 0.4720 | 0.4645 | 0.4645 | 0.4645 | - |
15 Jan 2024 | 0.4720 | 0.4725 | 0.4665 | 0.4700 | 0.4700 | - |
12 Jan 2024 | 0.4765 | 0.4815 | 0.4730 | 0.4735 | 0.4735 | - |
11 Jan 2024 | 0.4840 | 0.4910 | 0.4795 | 0.4795 | 0.4795 | - |
10 Jan 2024 | 0.4855 | 0.4875 | 0.4815 | 0.4870 | 0.4870 | - |
09 Jan 2024 | 0.4850 | 0.4950 | 0.4850 | 0.4880 | 0.4880 | - |
08 Jan 2024 | 0.4915 | 0.4950 | 0.4805 | 0.4950 | 0.4950 | - |
05 Jan 2024 | 0.4925 | 0.4935 | 0.4820 | 0.4925 | 0.4925 | - |
04 Jan 2024 | 0.4875 | 0.4920 | 0.4750 | 0.4825 | 0.4825 | - |
03 Jan 2024 | 0.4995 | 0.5010 | 0.4775 | 0.4840 | 0.4840 | - |
02 Jan 2024 | 0.4860 | 0.4970 | 0.4855 | 0.4970 | 0.4970 | - |
29 Dec 2023 | 0.4910 | 0.4915 | 0.4910 | 0.4910 | 0.4910 | - |
28 Dec 2023 | 0.4840 | 0.4920 | 0.4825 | 0.4920 | 0.4920 | - |
27 Dec 2023 | 0.5080 | 0.5080 | 0.4870 | 0.4870 | 0.4870 | - |
22 Dec 2023 | 0.5060 | 0.5230 | 0.4960 | 0.4960 | 0.4960 | - |
21 Dec 2023 | 0.4720 | 0.5090 | 0.4705 | 0.5030 | 0.5030 | - |
20 Dec 2023 | 0.4855 | 0.5030 | 0.4755 | 0.4755 | 0.4755 | - |
19 Dec 2023 | 0.4440 | 0.4815 | 0.4425 | 0.4815 | 0.4815 | - |
18 Dec 2023 | 0.4590 | 0.4590 | 0.4410 | 0.4480 | 0.4480 | - |
15 Dec 2023 | 0.4555 | 0.4570 | 0.4485 | 0.4490 | 0.4490 | - |
14 Dec 2023 | 0.4490 | 0.4585 | 0.4490 | 0.4510 | 0.4510 | - |
13 Dec 2023 | 0.4500 | 0.4575 | 0.4475 | 0.4525 | 0.4525 | - |
12 Dec 2023 | 0.4450 | 0.4470 | 0.4430 | 0.4465 | 0.4465 | - |
11 Dec 2023 | 0.4510 | 0.4595 | 0.4450 | 0.4480 | 0.4480 | - |
08 Dec 2023 | 0.4510 | 0.4545 | 0.4415 | 0.4545 | 0.4545 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |