Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | 935 |
10 May 2024 | 0.3155 | 0.3155 | 0.3155 | 0.3155 | 0.3155 | - |
09 May 2024 | 0.3370 | 0.3370 | 0.3200 | 0.3200 | 0.3200 | - |
08 May 2024 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | - |
07 May 2024 | 0.3120 | 0.3120 | 0.3120 | 0.3120 | 0.3120 | - |
06 May 2024 | 0.3305 | 0.3305 | 0.3305 | 0.3305 | 0.3305 | - |
03 May 2024 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | - |
02 May 2024 | 0.3210 | 0.3210 | 0.3210 | 0.3210 | 0.3210 | - |
30 Apr 2024 | 0.3115 | 0.3115 | 0.3115 | 0.3115 | 0.3115 | - |
29 Apr 2024 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | - |
26 Apr 2024 | 0.3175 | 0.3175 | 0.3175 | 0.3175 | 0.3175 | - |
25 Apr 2024 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | - |
24 Apr 2024 | 0.2935 | 0.3125 | 0.2935 | 0.3125 | 0.3125 | - |
23 Apr 2024 | 0.3145 | 0.3145 | 0.3145 | 0.3145 | 0.3145 | - |
22 Apr 2024 | 0.2985 | 0.2985 | 0.2985 | 0.2985 | 0.2985 | - |
19 Apr 2024 | 0.3085 | 0.3410 | 0.3085 | 0.3410 | 0.3410 | - |
18 Apr 2024 | 0.3510 | 0.3510 | 0.3510 | 0.3510 | 0.3510 | - |
17 Apr 2024 | 0.3555 | 0.3555 | 0.3555 | 0.3555 | 0.3555 | - |
16 Apr 2024 | 0.3285 | 0.3285 | 0.3285 | 0.3285 | 0.3285 | - |
15 Apr 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
12 Apr 2024 | 0.3985 | 0.3985 | 0.3885 | 0.3885 | 0.3885 | - |
11 Apr 2024 | 0.4135 | 0.4135 | 0.4135 | 0.4135 | 0.4135 | - |
10 Apr 2024 | 0.4115 | 0.4115 | 0.4115 | 0.4115 | 0.4115 | - |
09 Apr 2024 | 0.4005 | 0.4180 | 0.4005 | 0.4180 | 0.4180 | - |
08 Apr 2024 | 0.4215 | 0.4215 | 0.4215 | 0.4215 | 0.4215 | - |
05 Apr 2024 | 0.4685 | 0.4685 | 0.4685 | 0.4685 | 0.4685 | - |
04 Apr 2024 | 0.4645 | 0.4645 | 0.3615 | 0.3615 | 0.3615 | - |
03 Apr 2024 | 0.4125 | 0.4125 | 0.4115 | 0.4115 | 0.4115 | - |
02 Apr 2024 | 0.4420 | 0.4490 | 0.4420 | 0.4490 | 0.4490 | - |
28 Mar 2024 | 0.5440 | 0.5440 | 0.5410 | 0.5410 | 0.5410 | - |
27 Mar 2024 | 0.4385 | 0.4385 | 0.4370 | 0.4370 | 0.4370 | - |
26 Mar 2024 | 0.4120 | 0.4120 | 0.3625 | 0.3625 | 0.3625 | - |
25 Mar 2024 | 0.3935 | 0.3935 | 0.3935 | 0.3935 | 0.3935 | - |
22 Mar 2024 | 0.4025 | 0.4025 | 0.4025 | 0.4025 | 0.4025 | - |
21 Mar 2024 | 0.4135 | 0.4135 | 0.4135 | 0.4135 | 0.4135 | - |
20 Mar 2024 | 0.4130 | 0.4130 | 0.4130 | 0.4130 | 0.4130 | - |
19 Mar 2024 | 0.3965 | 0.3965 | 0.3620 | 0.3620 | 0.3620 | - |
18 Mar 2024 | 0.3975 | 0.3975 | 0.3975 | 0.3975 | 0.3975 | - |
15 Mar 2024 | 0.4010 | 0.4010 | 0.4010 | 0.4010 | 0.4010 | - |
14 Mar 2024 | 0.3455 | 0.3455 | 0.3455 | 0.3455 | 0.3455 | - |
13 Mar 2024 | 0.3640 | 0.3640 | 0.3640 | 0.3640 | 0.3640 | - |
12 Mar 2024 | 0.3410 | 0.3410 | 0.3410 | 0.3410 | 0.3410 | - |
11 Mar 2024 | 0.3455 | 0.3455 | 0.3455 | 0.3455 | 0.3455 | - |
08 Mar 2024 | 0.3265 | 0.3265 | 0.3265 | 0.3265 | 0.3265 | - |
07 Mar 2024 | 0.3515 | 0.3515 | 0.3505 | 0.3505 | 0.3505 | - |
06 Mar 2024 | 0.3615 | 0.3910 | 0.3615 | 0.3910 | 0.3910 | 935 |
05 Mar 2024 | 0.3815 | 0.3820 | 0.3815 | 0.3820 | 0.3820 | - |
04 Mar 2024 | 0.3340 | 0.3585 | 0.3340 | 0.3585 | 0.3585 | - |
01 Mar 2024 | 0.3290 | 0.3290 | 0.3290 | 0.3290 | 0.3290 | - |
29 Feb 2024 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | - |
28 Feb 2024 | 0.3260 | 0.3260 | 0.3260 | 0.3260 | 0.3260 | - |
27 Feb 2024 | 0.3390 | 0.3390 | 0.3390 | 0.3390 | 0.3390 | - |
26 Feb 2024 | 0.3440 | 0.3440 | 0.3440 | 0.3440 | 0.3440 | - |
23 Feb 2024 | 0.3430 | 0.3430 | 0.3430 | 0.3430 | 0.3430 | - |
22 Feb 2024 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | - |
21 Feb 2024 | 0.3495 | 0.3495 | 0.3495 | 0.3495 | 0.3495 | - |
20 Feb 2024 | 0.3345 | 0.3345 | 0.3345 | 0.3345 | 0.3345 | - |
19 Feb 2024 | 0.3355 | 0.3355 | 0.3355 | 0.3355 | 0.3355 | - |
16 Feb 2024 | 0.3470 | 0.3470 | 0.3470 | 0.3470 | 0.3470 | - |
15 Feb 2024 | 0.3385 | 0.3410 | 0.3385 | 0.3410 | 0.3410 | - |
14 Feb 2024 | 0.3115 | 0.3115 | 0.3115 | 0.3115 | 0.3115 | - |
13 Feb 2024 | 0.3220 | 0.3220 | 0.3220 | 0.3220 | 0.3220 | - |
12 Feb 2024 | 0.3270 | 0.3270 | 0.3270 | 0.3270 | 0.3270 | - |
09 Feb 2024 | 0.3105 | 0.3105 | 0.3105 | 0.3105 | 0.3105 | - |
08 Feb 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
07 Feb 2024 | 0.3115 | 0.3115 | 0.3115 | 0.3115 | 0.3115 | - |
06 Feb 2024 | 0.3005 | 0.3005 | 0.3005 | 0.3005 | 0.3005 | - |
05 Feb 2024 | 0.2920 | 0.2920 | 0.2920 | 0.2920 | 0.2920 | - |
02 Feb 2024 | 0.2785 | 0.2785 | 0.2785 | 0.2785 | 0.2785 | - |
01 Feb 2024 | 0.3270 | 0.3270 | 0.3270 | 0.3270 | 0.3270 | - |
31 Jan 2024 | 0.3440 | 0.3440 | 0.3440 | 0.3440 | 0.3440 | - |
30 Jan 2024 | 0.3355 | 0.3355 | 0.3355 | 0.3355 | 0.3355 | - |
29 Jan 2024 | 0.3255 | 0.3255 | 0.3255 | 0.3255 | 0.3255 | - |
26 Jan 2024 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | - |
25 Jan 2024 | 0.3335 | 0.3335 | 0.3335 | 0.3335 | 0.3335 | - |
24 Jan 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | - |
23 Jan 2024 | 0.3235 | 0.3235 | 0.3235 | 0.3235 | 0.3235 | - |
22 Jan 2024 | 0.3220 | 0.3220 | 0.3220 | 0.3220 | 0.3220 | - |
19 Jan 2024 | 0.3250 | 0.3250 | 0.3245 | 0.3245 | 0.3245 | - |
18 Jan 2024 | 0.3335 | 0.3335 | 0.3335 | 0.3335 | 0.3335 | - |
17 Jan 2024 | 0.3410 | 0.3410 | 0.3410 | 0.3410 | 0.3410 | - |
16 Jan 2024 | 0.3315 | 0.3315 | 0.3315 | 0.3315 | 0.3315 | - |
15 Jan 2024 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | - |
12 Jan 2024 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | - |
11 Jan 2024 | 0.3545 | 0.3545 | 0.3420 | 0.3420 | 0.3420 | - |
10 Jan 2024 | 0.3625 | 0.3625 | 0.3510 | 0.3510 | 0.3510 | - |
09 Jan 2024 | 0.3645 | 0.3645 | 0.3645 | 0.3645 | 0.3645 | - |
08 Jan 2024 | 0.3645 | 0.3645 | 0.3645 | 0.3645 | 0.3645 | - |
05 Jan 2024 | 0.3620 | 0.3620 | 0.3620 | 0.3620 | 0.3620 | - |
04 Jan 2024 | 0.3395 | 0.3395 | 0.3385 | 0.3385 | 0.3385 | - |
03 Jan 2024 | 0.3395 | 0.3400 | 0.3395 | 0.3400 | 0.3400 | - |
02 Jan 2024 | 0.3445 | 0.3445 | 0.3445 | 0.3445 | 0.3445 | - |
29 Dec 2023 | 0.3530 | 0.3530 | 0.3530 | 0.3530 | 0.3530 | - |
28 Dec 2023 | 0.3495 | 0.3495 | 0.3495 | 0.3495 | 0.3495 | - |
27 Dec 2023 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
22 Dec 2023 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | - |
21 Dec 2023 | 0.3595 | 0.3595 | 0.3595 | 0.3595 | 0.3595 | - |
20 Dec 2023 | 0.3565 | 0.3565 | 0.3565 | 0.3565 | 0.3565 | - |
19 Dec 2023 | 0.3980 | 0.3980 | 0.3980 | 0.3980 | 0.3980 | - |
18 Dec 2023 | 0.3810 | 0.3810 | 0.3810 | 0.3810 | 0.3810 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |