Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | - |
02 May 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
30 Apr 2024 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | - |
29 Apr 2024 | 0.3480 | 0.3480 | 0.3480 | 0.3480 | 0.3480 | - |
26 Apr 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
25 Apr 2024 | 0.3520 | 0.3520 | 0.3520 | 0.3520 | 0.3520 | - |
24 Apr 2024 | 0.3480 | 0.3480 | 0.3480 | 0.3480 | 0.3480 | - |
23 Apr 2024 | 0.3480 | 0.3480 | 0.3480 | 0.3480 | 0.3480 | - |
22 Apr 2024 | 0.3560 | 0.3560 | 0.3560 | 0.3560 | 0.3560 | - |
19 Apr 2024 | 0.4140 | 0.4140 | 0.4140 | 0.4140 | 0.4140 | 20 |
18 Apr 2024 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | - |
17 Apr 2024 | 0.3660 | 0.3660 | 0.3660 | 0.3660 | 0.3660 | - |
16 Apr 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
15 Apr 2024 | 0.3680 | 0.3680 | 0.3680 | 0.3680 | 0.3680 | - |
12 Apr 2024 | 0.3600 | 0.4180 | 0.3600 | 0.4180 | 0.4180 | 1,000 |
11 Apr 2024 | 0.3720 | 0.3720 | 0.3720 | 0.3720 | 0.3720 | - |
10 Apr 2024 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | - |
09 Apr 2024 | 0.3780 | 0.4300 | 0.3780 | 0.4300 | 0.4300 | 4,000 |
08 Apr 2024 | 0.3740 | 0.3740 | 0.3740 | 0.3740 | 0.3740 | - |
05 Apr 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | - |
04 Apr 2024 | 0.3740 | 0.3740 | 0.3740 | 0.3740 | 0.3740 | - |
03 Apr 2024 | 0.3940 | 0.3940 | 0.3940 | 0.3940 | 0.3940 | - |
02 Apr 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
28 Mar 2024 | 0.3990 | 0.3990 | 0.3990 | 0.3990 | 0.3990 | - |
27 Mar 2024 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | - |
26 Mar 2024 | 0.4080 | 0.4080 | 0.4080 | 0.4080 | 0.4080 | - |
25 Mar 2024 | 0.4085 | 0.4085 | 0.4085 | 0.4085 | 0.4085 | - |
22 Mar 2024 | 0.4195 | 0.4195 | 0.4195 | 0.4195 | 0.4195 | - |
21 Mar 2024 | 0.3930 | 0.3930 | 0.3930 | 0.3930 | 0.3930 | - |
20 Mar 2024 | 0.3695 | 0.3695 | 0.3695 | 0.3695 | 0.3695 | - |
19 Mar 2024 | 0.3470 | 0.3470 | 0.3470 | 0.3470 | 0.3470 | - |
18 Mar 2024 | 0.3580 | 0.3580 | 0.3580 | 0.3580 | 0.3580 | - |
15 Mar 2024 | 0.3605 | 0.3605 | 0.3605 | 0.3605 | 0.3605 | - |
14 Mar 2024 | 0.3565 | 0.3565 | 0.3565 | 0.3565 | 0.3565 | - |
13 Mar 2024 | 0.3605 | 0.3605 | 0.3605 | 0.3605 | 0.3605 | - |
12 Mar 2024 | 0.3705 | 0.3705 | 0.3705 | 0.3705 | 0.3705 | - |
11 Mar 2024 | 0.3730 | 0.3730 | 0.3730 | 0.3730 | 0.3730 | - |
08 Mar 2024 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | - |
07 Mar 2024 | 0.3810 | 0.3810 | 0.3810 | 0.3810 | 0.3810 | - |
06 Mar 2024 | 0.3910 | 0.3910 | 0.3910 | 0.3910 | 0.3910 | - |
05 Mar 2024 | 0.3905 | 0.3905 | 0.3905 | 0.3905 | 0.3905 | - |
04 Mar 2024 | 0.3980 | 0.3980 | 0.3980 | 0.3980 | 0.3980 | - |
01 Mar 2024 | 0.3940 | 0.4200 | 0.3940 | 0.4200 | 0.4200 | 7,000 |
29 Feb 2024 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | - |
28 Feb 2024 | 0.3930 | 0.3930 | 0.3930 | 0.3930 | 0.3930 | - |
27 Feb 2024 | 0.3865 | 0.3865 | 0.3865 | 0.3865 | 0.3865 | - |
26 Feb 2024 | 0.3940 | 0.3940 | 0.3940 | 0.3940 | 0.3940 | - |
23 Feb 2024 | 0.4020 | 0.4020 | 0.4020 | 0.4020 | 0.4020 | - |
22 Feb 2024 | 0.4120 | 0.4120 | 0.4120 | 0.4120 | 0.4120 | - |
21 Feb 2024 | 0.4220 | 0.4220 | 0.4220 | 0.4220 | 0.4220 | - |
20 Feb 2024 | 0.4170 | 0.4170 | 0.4170 | 0.4170 | 0.4170 | - |
19 Feb 2024 | 0.4175 | 0.4175 | 0.4175 | 0.4175 | 0.4175 | - |
16 Feb 2024 | 0.4390 | 0.4390 | 0.4390 | 0.4390 | 0.4390 | - |
15 Feb 2024 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | - |
14 Feb 2024 | 0.4110 | 0.4110 | 0.4110 | 0.4110 | 0.4110 | - |
13 Feb 2024 | 0.4220 | 0.4220 | 0.4220 | 0.4220 | 0.4220 | - |
12 Feb 2024 | 0.4105 | 0.4105 | 0.4105 | 0.4105 | 0.4105 | - |
09 Feb 2024 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | - |
08 Feb 2024 | 0.4425 | 0.4425 | 0.4425 | 0.4425 | 0.4425 | - |
07 Feb 2024 | 0.4495 | 0.4495 | 0.4495 | 0.4495 | 0.4495 | - |
06 Feb 2024 | 0.4495 | 0.4495 | 0.4495 | 0.4495 | 0.4495 | - |
05 Feb 2024 | 0.4505 | 0.4505 | 0.4505 | 0.4505 | 0.4505 | - |
02 Feb 2024 | 0.4620 | 0.4620 | 0.4620 | 0.4620 | 0.4620 | - |
01 Feb 2024 | 0.4505 | 0.4960 | 0.4505 | 0.4960 | 0.4960 | 200 |
31 Jan 2024 | 0.4645 | 0.4995 | 0.4645 | 0.4995 | 0.4995 | 50 |
30 Jan 2024 | 0.4505 | 0.4505 | 0.4505 | 0.4505 | 0.4505 | - |
29 Jan 2024 | 0.4645 | 0.4645 | 0.4645 | 0.4645 | 0.4645 | - |
26 Jan 2024 | 0.4455 | 0.4455 | 0.4455 | 0.4455 | 0.4455 | - |
25 Jan 2024 | 0.4505 | 0.4505 | 0.4505 | 0.4505 | 0.4505 | - |
24 Jan 2024 | 0.4620 | 0.4620 | 0.4620 | 0.4620 | 0.4620 | - |
23 Jan 2024 | 0.4540 | 0.4540 | 0.4540 | 0.4540 | 0.4540 | - |
22 Jan 2024 | 0.4505 | 0.4505 | 0.4505 | 0.4505 | 0.4505 | - |
19 Jan 2024 | 0.4505 | 0.4505 | 0.4505 | 0.4505 | 0.4505 | - |
18 Jan 2024 | 0.4435 | 0.4435 | 0.4435 | 0.4435 | 0.4435 | - |
17 Jan 2024 | 0.4420 | 0.4420 | 0.4420 | 0.4420 | 0.4420 | - |
16 Jan 2024 | 0.4505 | 0.4505 | 0.4505 | 0.4505 | 0.4505 | - |
15 Jan 2024 | 0.4520 | 0.4520 | 0.4520 | 0.4520 | 0.4520 | - |
12 Jan 2024 | 0.4520 | 0.4520 | 0.4520 | 0.4520 | 0.4520 | - |
11 Jan 2024 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | - |
10 Jan 2024 | 0.4775 | 0.4775 | 0.4775 | 0.4775 | 0.4775 | - |
09 Jan 2024 | 0.4775 | 0.4775 | 0.4770 | 0.4770 | 0.4770 | 2,000 |
08 Jan 2024 | 0.4815 | 0.4815 | 0.4815 | 0.4815 | 0.4815 | - |
05 Jan 2024 | 0.4660 | 0.4660 | 0.4660 | 0.4660 | 0.4660 | - |
04 Jan 2024 | 0.4720 | 0.4720 | 0.4720 | 0.4720 | 0.4720 | - |
03 Jan 2024 | 0.4875 | 0.4875 | 0.4875 | 0.4875 | 0.4875 | - |
02 Jan 2024 | 0.4980 | 0.4980 | 0.4980 | 0.4980 | 0.4980 | 950 |
29 Dec 2023 | 0.4780 | 0.4815 | 0.4780 | 0.4815 | 0.4815 | - |
28 Dec 2023 | 0.4655 | 0.4655 | 0.4655 | 0.4655 | 0.4655 | - |
27 Dec 2023 | 0.4965 | 0.4965 | 0.4965 | 0.4965 | 0.4965 | - |
22 Dec 2023 | 0.4940 | 0.5020 | 0.4940 | 0.5020 | 0.5020 | 1,000 |
21 Dec 2023 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
20 Dec 2023 | 0.4675 | 0.4675 | 0.4675 | 0.4675 | 0.4675 | - |
19 Dec 2023 | 0.4145 | 0.4730 | 0.4145 | 0.4730 | 0.4730 | 6,666 |
18 Dec 2023 | 0.4290 | 0.4290 | 0.4290 | 0.4290 | 0.4290 | - |
15 Dec 2023 | 0.4260 | 0.4260 | 0.4260 | 0.4260 | 0.4260 | - |
14 Dec 2023 | 0.4205 | 0.4205 | 0.4205 | 0.4205 | 0.4205 | - |
13 Dec 2023 | 0.4205 | 0.4205 | 0.4205 | 0.4205 | 0.4205 | - |
12 Dec 2023 | 0.4155 | 0.4155 | 0.4155 | 0.4155 | 0.4155 | - |
11 Dec 2023 | 0.4210 | 0.4820 | 0.4210 | 0.4610 | 0.4610 | 2,300 |
08 Dec 2023 | 0.4210 | 0.4210 | 0.4210 | 0.4210 | 0.4210 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |