Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | - |
02 May 2024 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | - |
01 May 2024 | 0.5284 | 0.5284 | 0.2050 | 0.2050 | 0.2050 | 1,955 |
30 Apr 2024 | 0.3078 | 0.3078 | 0.3078 | 0.3078 | 0.3078 | 664 |
29 Apr 2024 | 0.3444 | 0.3444 | 0.3444 | 0.3444 | 0.3444 | - |
26 Apr 2024 | 0.3444 | 0.3444 | 0.3444 | 0.3444 | 0.3444 | - |
25 Apr 2024 | 0.3444 | 0.3444 | 0.3444 | 0.3444 | 0.3444 | 3,154 |
24 Apr 2024 | 0.3447 | 0.3447 | 0.3447 | 0.3447 | 0.3447 | 389 |
23 Apr 2024 | 0.3085 | 0.3085 | 0.3085 | 0.3085 | 0.3085 | 13,549 |
22 Apr 2024 | 0.3095 | 0.3095 | 0.3095 | 0.3095 | 0.3095 | 594 |
19 Apr 2024 | 0.3065 | 0.3287 | 0.3065 | 0.3287 | 0.3287 | 4,249 |
18 Apr 2024 | 0.3457 | 0.3457 | 0.3105 | 0.3457 | 0.3457 | 2,036 |
17 Apr 2024 | 0.3271 | 0.3271 | 0.3271 | 0.3271 | 0.3271 | - |
16 Apr 2024 | 0.3271 | 0.3271 | 0.3271 | 0.3271 | 0.3271 | 8,542 |
15 Apr 2024 | 0.3094 | 0.3094 | 0.3094 | 0.3094 | 0.3094 | 348 |
12 Apr 2024 | 0.3051 | 0.3051 | 0.3051 | 0.3051 | 0.3051 | - |
11 Apr 2024 | 0.3051 | 0.3051 | 0.3051 | 0.3051 | 0.3051 | 332 |
10 Apr 2024 | 0.3532 | 0.3532 | 0.3532 | 0.3532 | 0.3532 | 370 |
09 Apr 2024 | 0.3162 | 0.3162 | 0.3162 | 0.3162 | 0.3162 | - |
08 Apr 2024 | 0.3162 | 0.3162 | 0.3162 | 0.3162 | 0.3162 | 12,779 |
05 Apr 2024 | 0.3361 | 0.3361 | 0.3361 | 0.3361 | 0.3361 | 100 |
04 Apr 2024 | 0.3177 | 0.3177 | 0.3177 | 0.3177 | 0.3177 | - |
03 Apr 2024 | 0.3177 | 0.3177 | 0.3177 | 0.3177 | 0.3177 | 2,216 |
02 Apr 2024 | 0.3907 | 0.3907 | 0.3907 | 0.3907 | 0.3907 | - |
01 Apr 2024 | 0.3907 | 0.3907 | 0.3907 | 0.3907 | 0.3907 | - |
28 Mar 2024 | 0.3907 | 0.3907 | 0.3907 | 0.3907 | 0.3907 | 2,161 |
27 Mar 2024 | 0.3937 | 0.3937 | 0.3937 | 0.3937 | 0.3937 | 2,422 |
26 Mar 2024 | 0.3555 | 0.3555 | 0.3555 | 0.3555 | 0.3555 | - |
25 Mar 2024 | 0.3555 | 0.3555 | 0.3555 | 0.3555 | 0.3555 | 857 |
22 Mar 2024 | 0.3707 | 0.3707 | 0.3707 | 0.3707 | 0.3707 | - |
21 Mar 2024 | 0.3707 | 0.3707 | 0.3707 | 0.3707 | 0.3707 | - |
20 Mar 2024 | 0.3707 | 0.3707 | 0.3707 | 0.3707 | 0.3707 | 650 |
19 Mar 2024 | 0.3698 | 0.3698 | 0.3698 | 0.3698 | 0.3698 | - |
18 Mar 2024 | 0.3698 | 0.3698 | 0.3698 | 0.3698 | 0.3698 | 733 |
15 Mar 2024 | 0.3736 | 0.4161 | 0.3736 | 0.4161 | 0.4161 | 11,306 |
15 Mar 2024 | 280.49518 Dividend | |||||
14 Mar 2024 | 0.4049 | 0.4049 | 0.4049 | 0.4049 | -280.0903 | 5,699 |
13 Mar 2024 | 0.3750 | 0.3759 | 0.3750 | 0.3759 | -260.0295 | 589 |
12 Mar 2024 | 0.3765 | 0.3765 | 0.3765 | 0.3765 | -260.4445 | - |
11 Mar 2024 | 0.3765 | 0.3765 | 0.3765 | 0.3765 | -260.4445 | 425 |
08 Mar 2024 | 0.3135 | 0.3135 | 0.3135 | 0.3135 | -216.8642 | - |
07 Mar 2024 | 0.3135 | 0.3135 | 0.3135 | 0.3135 | -216.8642 | - |
06 Mar 2024 | 0.3135 | 0.3135 | 0.3135 | 0.3135 | -216.8642 | - |
05 Mar 2024 | 0.3135 | 0.3135 | 0.3135 | 0.3135 | -216.8642 | - |
04 Mar 2024 | 0.3135 | 0.3135 | 0.3135 | 0.3135 | -216.8642 | 624 |
01 Mar 2024 | 0.3720 | 0.3720 | 0.3720 | 0.3720 | -257.3316 | 487 |
29 Feb 2024 | 0.4006 | 0.4006 | 0.3591 | 0.3591 | -248.4081 | 1,046 |
28 Feb 2024 | 0.3633 | 0.3633 | 0.3633 | 0.3633 | -251.3134 | - |
27 Feb 2024 | 0.3633 | 0.3633 | 0.3633 | 0.3633 | -251.3134 | 1,978 |
26 Feb 2024 | 0.3398 | 0.3398 | 0.3398 | 0.3398 | -235.0572 | - |
23 Feb 2024 | 0.3793 | 0.3793 | 0.3398 | 0.3398 | -235.0572 | 892 |
22 Feb 2024 | 0.4126 | 0.4126 | 0.4126 | 0.4126 | -285.4167 | 5,294 |
21 Feb 2024 | 0.4169 | 0.4169 | 0.4169 | 0.4169 | -288.3913 | 637 |
20 Feb 2024 | 0.3588 | 0.3588 | 0.3588 | 0.3588 | -248.2005 | 320 |
16 Feb 2024 | 0.3937 | 0.3937 | 0.3937 | 0.3937 | -272.3427 | - |
15 Feb 2024 | 0.3937 | 0.3937 | 0.3937 | 0.3937 | -272.3427 | 4,071 |
14 Feb 2024 | 0.3683 | 0.3683 | 0.3683 | 0.3683 | -254.7721 | - |
13 Feb 2024 | 0.3683 | 0.3683 | 0.3683 | 0.3683 | -254.7721 | - |
12 Feb 2024 | 0.3683 | 0.3683 | 0.3683 | 0.3683 | -254.7721 | - |
09 Feb 2024 | 0.3674 | 0.3683 | 0.3674 | 0.3683 | -254.7721 | 458 |
08 Feb 2024 | 0.3451 | 0.3451 | 0.3451 | 0.3451 | -238.7235 | - |
07 Feb 2024 | 0.3451 | 0.3451 | 0.3451 | 0.3451 | -238.7235 | - |
06 Feb 2024 | 0.3451 | 0.3451 | 0.3451 | 0.3451 | -238.7235 | - |
05 Feb 2024 | 0.3451 | 0.3451 | 0.3451 | 0.3451 | -238.7235 | 464 |
02 Feb 2024 | 0.4406 | 0.4406 | 0.4406 | 0.4406 | -304.7858 | 2,650 |
01 Feb 2024 | 0.4358 | 0.4358 | 0.3036 | 0.3036 | -210.0158 | 2,656 |
31 Jan 2024 | 0.3642 | 0.3642 | 0.3420 | 0.3420 | -236.5791 | 31,870 |
30 Jan 2024 | 0.3306 | 0.3306 | 0.3306 | 0.3306 | -228.6931 | - |
29 Jan 2024 | 0.3306 | 0.3306 | 0.3306 | 0.3306 | -228.6931 | 5,014 |
26 Jan 2024 | 0.3025 | 0.3025 | 0.3025 | 0.3025 | -209.2549 | - |
25 Jan 2024 | 0.3025 | 0.3025 | 0.3025 | 0.3025 | -209.2549 | 748 |
24 Jan 2024 | 0.3122 | 0.3122 | 0.3122 | 0.3122 | -215.9649 | 4,920 |
23 Jan 2024 | 0.3810 | 0.3810 | 0.3810 | 0.3810 | -263.5574 | - |
22 Jan 2024 | 0.3810 | 0.3810 | 0.3810 | 0.3810 | -263.5574 | - |
19 Jan 2024 | 0.3810 | 0.3810 | 0.3810 | 0.3810 | -263.5574 | - |
18 Jan 2024 | 0.3810 | 0.3810 | 0.3810 | 0.3810 | -263.5574 | - |
17 Jan 2024 | 0.3810 | 0.3810 | 0.3810 | 0.3810 | -263.5574 | - |
16 Jan 2024 | 0.3810 | 0.3810 | 0.3810 | 0.3810 | -263.5574 | - |
12 Jan 2024 | 0.3810 | 0.3810 | 0.3810 | 0.3810 | -263.5574 | 7,254 |
11 Jan 2024 | 0.3679 | 0.3679 | 0.3518 | 0.3518 | -243.3582 | 6,049 |
10 Jan 2024 | 0.3711 | 0.3711 | 0.3711 | 0.3711 | -256.7091 | 2,027 |
09 Jan 2024 | 0.3695 | 0.3695 | 0.3695 | 0.3695 | -255.6023 | - |
08 Jan 2024 | 0.3575 | 0.3695 | 0.3575 | 0.3695 | -255.6023 | 3,283 |
05 Jan 2024 | 0.3641 | 0.3641 | 0.3641 | 0.3641 | -251.8668 | - |
04 Jan 2024 | 0.3641 | 0.3641 | 0.3641 | 0.3641 | -251.8668 | 327 |
03 Jan 2024 | 0.3595 | 0.3595 | 0.3595 | 0.3595 | -248.6847 | 2,216 |
02 Jan 2024 | 0.3337 | 0.3568 | 0.3337 | 0.3568 | -246.8170 | 1,578 |
29 Dec 2023 | 0.3493 | 0.3493 | 0.3493 | 0.3493 | -241.6289 | - |
28 Dec 2023 | 0.3493 | 0.3493 | 0.3493 | 0.3493 | -241.6289 | - |
27 Dec 2023 | 0.3493 | 0.3493 | 0.3493 | 0.3493 | -241.6289 | 623 |
26 Dec 2023 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -228.2781 | - |
22 Dec 2023 | 0.3571 | 0.3571 | 0.3216 | 0.3300 | -228.2781 | 35,510 |
21 Dec 2023 | 0.3312 | 0.3312 | 0.3312 | 0.3312 | -229.1082 | 1,322 |
20 Dec 2023 | 0.3503 | 0.3503 | 0.3503 | 0.3503 | -242.3206 | - |
19 Dec 2023 | 0.3503 | 0.3503 | 0.3503 | 0.3503 | -242.3206 | - |
18 Dec 2023 | 0.3503 | 0.3503 | 0.3503 | 0.3503 | -242.3206 | - |
15 Dec 2023 | 0.3502 | 0.3503 | 0.3273 | 0.3503 | -242.3206 | 6,181 |
14 Dec 2023 | 0.3612 | 0.3612 | 0.3612 | 0.3612 | -249.8607 | 414 |
13 Dec 2023 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -235.1956 | - |
12 Dec 2023 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -235.1956 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |