Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 0.5077 | 0.5170 | 0.4865 | 0.5005 | 0.5005 | 165 |
16 May 2024 | - | - | - | - | - | - |
15 May 2024 | 0.5532 | 0.5532 | 0.5532 | 0.5532 | 0.5532 | - |
14 May 2024 | 0.5581 | 0.5581 | 0.5581 | 0.5581 | 0.5581 | - |
13 May 2024 | 0.4688 | 0.4688 | 0.4688 | 0.4688 | 0.4688 | - |
10 May 2024 | 0.4153 | 0.4153 | 0.4153 | 0.4153 | 0.4153 | - |
09 May 2024 | 0.4494 | 0.4494 | 0.4494 | 0.4494 | 0.4494 | - |
08 May 2024 | 0.4088 | 0.4088 | 0.4088 | 0.4088 | 0.4088 | - |
07 May 2024 | 0.4283 | 0.4283 | 0.4283 | 0.4283 | 0.4283 | - |
03 May 2024 | 0.4445 | 0.4445 | 0.4445 | 0.4445 | 0.4445 | - |
02 May 2024 | 0.3975 | 0.3975 | 0.3975 | 0.3975 | 0.3975 | - |
01 May 2024 | 0.3731 | 0.3731 | 0.3731 | 0.3731 | 0.3731 | - |
30 Apr 2024 | 0.3748 | 0.3748 | 0.3748 | 0.3748 | 0.3748 | - |
29 Apr 2024 | 0.3894 | 0.3894 | 0.3894 | 0.3894 | 0.3894 | - |
26 Apr 2024 | 0.3910 | 0.3910 | 0.3910 | 0.3910 | 0.3910 | - |
25 Apr 2024 | 0.3861 | 0.3861 | 0.3861 | 0.3861 | 0.3861 | - |
24 Apr 2024 | 0.3910 | 0.3910 | 0.3910 | 0.3910 | 0.3910 | - |
23 Apr 2024 | 0.4202 | 0.4202 | 0.4202 | 0.4202 | 0.4202 | - |
22 Apr 2024 | 0.4040 | 0.4040 | 0.4040 | 0.4040 | 0.4040 | - |
19 Apr 2024 | 0.4170 | 0.4170 | 0.4170 | 0.4170 | 0.4170 | - |
18 Apr 2024 | 0.4397 | 0.4397 | 0.4397 | 0.4397 | 0.4397 | - |
17 Apr 2024 | 0.4429 | 0.4429 | 0.4429 | 0.4429 | 0.4429 | - |
16 Apr 2024 | 0.4381 | 0.4381 | 0.4381 | 0.4381 | 0.4381 | - |
15 Apr 2024 | 0.4624 | 0.4624 | 0.4624 | 0.4624 | 0.4624 | - |
12 Apr 2024 | 0.4689 | 0.4689 | 0.4689 | 0.4689 | 0.4689 | - |
11 Apr 2024 | 0.4803 | 0.4803 | 0.4803 | 0.4803 | 0.4803 | - |
10 Apr 2024 | 0.4981 | 0.4981 | 0.4981 | 0.4981 | 0.4981 | - |
09 Apr 2024 | 0.5273 | 0.5273 | 0.5273 | 0.5273 | 0.5273 | - |
08 Apr 2024 | 0.5062 | 0.5062 | 0.5062 | 0.5062 | 0.5062 | - |
05 Apr 2024 | 0.5095 | 0.5095 | 0.5095 | 0.5095 | 0.5095 | - |
04 Apr 2024 | 0.5111 | 0.5111 | 0.5111 | 0.5111 | 0.5111 | - |
03 Apr 2024 | 0.5241 | 0.5241 | 0.5241 | 0.5241 | 0.5241 | - |
02 Apr 2024 | 0.5095 | 0.5095 | 0.5095 | 0.5095 | 0.5095 | - |
28 Mar 2024 | 0.5582 | 0.5582 | 0.5582 | 0.5582 | 0.5582 | - |
27 Mar 2024 | 0.5566 | 0.5566 | 0.5566 | 0.5566 | 0.5566 | - |
26 Mar 2024 | 0.5225 | 0.5225 | 0.5225 | 0.5225 | 0.5225 | - |
25 Mar 2024 | 0.5403 | 0.5403 | 0.5403 | 0.5403 | 0.5403 | - |
22 Mar 2024 | 0.5533 | 0.5533 | 0.5533 | 0.5533 | 0.5533 | - |
21 Mar 2024 | 0.5825 | 0.5825 | 0.5825 | 0.5825 | 0.5825 | - |
20 Mar 2024 | 0.5712 | 0.5712 | 0.5712 | 0.5712 | 0.5712 | - |
19 Mar 2024 | 0.5274 | 0.5274 | 0.5274 | 0.5274 | 0.5274 | - |
18 Mar 2024 | 0.5274 | 0.5274 | 0.5274 | 0.5274 | 0.5274 | - |
15 Mar 2024 | 0.5404 | 0.5404 | 0.5404 | 0.5404 | 0.5404 | - |
14 Mar 2024 | 0.5420 | 0.5420 | 0.5420 | 0.5420 | 0.5420 | - |
13 Mar 2024 | 0.5452 | 0.5452 | 0.5452 | 0.5452 | 0.5452 | - |
12 Mar 2024 | 0.5745 | 0.5745 | 0.5745 | 0.5745 | 0.5745 | - |
11 Mar 2024 | 0.5939 | 0.5939 | 0.5939 | 0.5939 | 0.5939 | - |
08 Mar 2024 | 0.6524 | 0.6524 | 0.6524 | 0.6524 | 0.6524 | - |
07 Mar 2024 | 0.6329 | 0.6329 | 0.6329 | 0.6329 | 0.6329 | - |
06 Mar 2024 | 0.6524 | 0.6524 | 0.6524 | 0.6524 | 0.6524 | - |
05 Mar 2024 | 0.5891 | 0.5891 | 0.5891 | 0.5891 | 0.5891 | - |
04 Mar 2024 | 0.6264 | 0.6264 | 0.6264 | 0.6264 | 0.6264 | - |
01 Mar 2024 | 0.6313 | 0.6313 | 0.6313 | 0.6313 | 0.6313 | - |
29 Feb 2024 | 0.5729 | 0.5729 | 0.5729 | 0.5729 | 0.5729 | - |
28 Feb 2024 | 0.5566 | 0.5566 | 0.5566 | 0.5566 | 0.5566 | - |
27 Feb 2024 | 0.5761 | 0.5761 | 0.5761 | 0.5761 | 0.5761 | - |
26 Feb 2024 | 0.4933 | 0.4933 | 0.4933 | 0.4933 | 0.4933 | - |
23 Feb 2024 | 0.4885 | 0.4885 | 0.4885 | 0.4885 | 0.4885 | - |
22 Feb 2024 | 0.5080 | 0.5080 | 0.5080 | 0.5080 | 0.5080 | - |
21 Feb 2024 | 0.5526 | 0.5526 | 0.5526 | 0.5526 | 0.5526 | - |
20 Feb 2024 | 0.6053 | 0.6053 | 0.6053 | 0.6053 | 0.6053 | - |
19 Feb 2024 | 0.6427 | 0.6427 | 0.6427 | 0.6427 | 0.6427 | - |
16 Feb 2024 | 0.6427 | 0.6427 | 0.6427 | 0.6427 | 0.6427 | - |
15 Feb 2024 | 0.6524 | 0.6524 | 0.6524 | 0.6524 | 0.6524 | - |
14 Feb 2024 | 0.6865 | 0.6865 | 0.6865 | 0.6865 | 0.6865 | - |
13 Feb 2024 | 0.6768 | 0.6768 | 0.6768 | 0.6768 | 0.6768 | - |
12 Feb 2024 | 0.7417 | 0.7417 | 0.7417 | 0.7417 | 0.7417 | - |
09 Feb 2024 | 0.7027 | 0.7027 | 0.7027 | 0.7027 | 0.7027 | - |
08 Feb 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | - |
07 Feb 2024 | 0.6849 | 0.6849 | 0.6849 | 0.6849 | 0.6849 | - |
06 Feb 2024 | 0.7287 | 0.7287 | 0.7287 | 0.7287 | 0.7287 | - |
05 Feb 2024 | 0.7052 | 0.7052 | 0.7052 | 0.7052 | 0.7052 | - |
02 Feb 2024 | 0.7563 | 0.7563 | 0.7563 | 0.7563 | 0.7563 | - |
01 Feb 2024 | 0.7628 | 0.7628 | 0.7628 | 0.7628 | 0.7628 | - |
31 Jan 2024 | 0.7222 | 0.7222 | 0.7222 | 0.7222 | 0.7222 | - |
30 Jan 2024 | 0.6054 | 0.6054 | 0.6054 | 0.6054 | 0.6054 | - |
29 Jan 2024 | 0.6151 | 0.6151 | 0.6151 | 0.6151 | 0.6151 | - |
26 Jan 2024 | 0.5518 | 0.5518 | 0.5518 | 0.5518 | 0.5518 | - |
25 Jan 2024 | 0.5518 | 0.5518 | 0.5518 | 0.5518 | 0.5518 | - |
24 Jan 2024 | 0.5640 | 0.5640 | 0.5640 | 0.5640 | 0.5640 | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 0.4609 | 0.4609 | 0.4609 | 0.4609 | 0.4609 | - |
19 Jan 2024 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | - |
18 Jan 2024 | 0.3928 | 0.3928 | 0.3928 | 0.3928 | 0.3928 | - |
17 Jan 2024 | 0.4439 | 0.4439 | 0.4439 | 0.4439 | 0.4439 | - |
16 Jan 2024 | 0.4934 | 0.4934 | 0.4934 | 0.4934 | 0.4934 | - |
15 Jan 2024 | 0.5584 | 0.5584 | 0.5584 | 0.5584 | 0.5584 | - |
12 Jan 2024 | 0.5584 | 0.5584 | 0.5584 | 0.5584 | 0.5584 | - |
11 Jan 2024 | 0.6038 | 0.6038 | 0.6038 | 0.6038 | 0.6038 | - |
10 Jan 2024 | 0.6557 | 0.6557 | 0.6557 | 0.6557 | 0.6557 | - |
09 Jan 2024 | 0.6817 | 0.6817 | 0.6817 | 0.6817 | 0.6817 | - |
08 Jan 2024 | 0.7061 | 0.7061 | 0.7061 | 0.7061 | 0.7061 | - |
05 Jan 2024 | 0.6899 | 0.6899 | 0.6899 | 0.6899 | 0.6899 | - |
04 Jan 2024 | 0.6963 | 0.6963 | 0.6963 | 0.6963 | 0.6963 | - |
03 Jan 2024 | 0.7110 | 0.7110 | 0.7110 | 0.7110 | 0.7110 | - |
02 Jan 2024 | 0.7451 | 0.7451 | 0.7451 | 0.7451 | 0.7451 | - |
29 Dec 2023 | 0.7305 | 0.7305 | 0.7305 | 0.7305 | 0.7305 | - |
28 Dec 2023 | 0.7645 | 0.7645 | 0.7645 | 0.7645 | 0.7645 | - |
27 Dec 2023 | 0.7645 | 0.7645 | 0.7645 | 0.7645 | 0.7645 | - |
22 Dec 2023 | 0.7337 | 0.7337 | 0.7337 | 0.7337 | 0.7337 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |