Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.0403 | 0.0403 | 0.0403 | 0.0403 | 0.0403 | - |
02 May 2024 | 0.0396 | 0.0396 | 0.0396 | 0.0396 | 0.0396 | - |
30 Apr 2024 | 0.0407 | 0.0407 | 0.0407 | 0.0407 | 0.0407 | - |
29 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
26 Apr 2024 | 0.0394 | 0.0394 | 0.0394 | 0.0394 | 0.0394 | - |
25 Apr 2024 | 0.0394 | 0.0394 | 0.0394 | 0.0394 | 0.0394 | - |
24 Apr 2024 | 0.0394 | 0.0394 | 0.0394 | 0.0394 | 0.0394 | - |
23 Apr 2024 | 0.0385 | 0.0385 | 0.0385 | 0.0385 | 0.0385 | - |
22 Apr 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
19 Apr 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
18 Apr 2024 | 0.0389 | 0.0389 | 0.0389 | 0.0389 | 0.0389 | - |
17 Apr 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
16 Apr 2024 | 0.0396 | 0.0396 | 0.0396 | 0.0396 | 0.0396 | - |
15 Apr 2024 | 0.0411 | 0.0411 | 0.0411 | 0.0411 | 0.0411 | - |
12 Apr 2024 | 0.0403 | 0.0403 | 0.0403 | 0.0403 | 0.0403 | - |
11 Apr 2024 | 0.0408 | 0.0408 | 0.0408 | 0.0408 | 0.0408 | - |
10 Apr 2024 | 0.0419 | 0.0419 | 0.0419 | 0.0419 | 0.0419 | - |
09 Apr 2024 | 0.0431 | 0.0431 | 0.0431 | 0.0431 | 0.0431 | - |
08 Apr 2024 | 0.0402 | 0.0402 | 0.0402 | 0.0402 | 0.0402 | - |
05 Apr 2024 | 0.0391 | 0.0391 | 0.0391 | 0.0391 | 0.0391 | - |
04 Apr 2024 | 0.0391 | 0.0391 | 0.0371 | 0.0371 | 0.0371 | 1 |
03 Apr 2024 | 0.0393 | 0.0393 | 0.0393 | 0.0393 | 0.0393 | - |
02 Apr 2024 | 0.0372 | 0.0372 | 0.0372 | 0.0372 | 0.0372 | - |
28 Mar 2024 | 0.0375 | 0.0375 | 0.0375 | 0.0375 | 0.0375 | - |
27 Mar 2024 | 0.0374 | 0.0374 | 0.0374 | 0.0374 | 0.0374 | - |
26 Mar 2024 | 0.0387 | 0.0387 | 0.0387 | 0.0387 | 0.0387 | - |
25 Mar 2024 | 0.0409 | 0.0409 | 0.0409 | 0.0409 | 0.0409 | - |
22 Mar 2024 | 0.0396 | 0.0396 | 0.0396 | 0.0396 | 0.0396 | - |
21 Mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
20 Mar 2024 | 0.0391 | 0.0391 | 0.0391 | 0.0391 | 0.0391 | - |
19 Mar 2024 | 0.0395 | 0.0395 | 0.0395 | 0.0395 | 0.0395 | - |
18 Mar 2024 | 0.0375 | 0.0375 | 0.0375 | 0.0375 | 0.0375 | - |
15 Mar 2024 | 0.0378 | 0.0378 | 0.0378 | 0.0378 | 0.0378 | - |
14 Mar 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
13 Mar 2024 | 0.0346 | 0.0346 | 0.0346 | 0.0346 | 0.0346 | - |
12 Mar 2024 | 0.0346 | 0.0346 | 0.0346 | 0.0346 | 0.0346 | - |
11 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
08 Mar 2024 | 0.0346 | 0.0346 | 0.0346 | 0.0346 | 0.0346 | - |
07 Mar 2024 | 0.0347 | 0.0347 | 0.0347 | 0.0347 | 0.0347 | - |
06 Mar 2024 | 0.0343 | 0.0343 | 0.0343 | 0.0343 | 0.0343 | - |
05 Mar 2024 | 0.0337 | 0.0337 | 0.0337 | 0.0337 | 0.0337 | - |
04 Mar 2024 | 0.0332 | 0.0332 | 0.0332 | 0.0332 | 0.0332 | - |
01 Mar 2024 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | - |
29 Feb 2024 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | - |
28 Feb 2024 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | - |
27 Feb 2024 | 0.0337 | 0.0337 | 0.0337 | 0.0337 | 0.0337 | - |
26 Feb 2024 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | - |
23 Feb 2024 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | - |
22 Feb 2024 | 0.0333 | 0.0333 | 0.0333 | 0.0333 | 0.0333 | - |
21 Feb 2024 | 0.0339 | 0.0339 | 0.0339 | 0.0339 | 0.0339 | - |
20 Feb 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
19 Feb 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
16 Feb 2024 | 0.0344 | 0.0344 | 0.0344 | 0.0344 | 0.0344 | - |
15 Feb 2024 | 0.0345 | 0.0345 | 0.0345 | 0.0345 | 0.0345 | - |
14 Feb 2024 | 0.0346 | 0.0346 | 0.0346 | 0.0346 | 0.0346 | - |
13 Feb 2024 | 0.0348 | 0.0348 | 0.0348 | 0.0348 | 0.0348 | - |
12 Feb 2024 | 0.0348 | 0.0348 | 0.0348 | 0.0348 | 0.0348 | - |
09 Feb 2024 | 0.0348 | 0.0348 | 0.0348 | 0.0348 | 0.0348 | - |
08 Feb 2024 | 0.0351 | 0.0351 | 0.0351 | 0.0351 | 0.0351 | - |
07 Feb 2024 | 0.0323 | 0.0323 | 0.0323 | 0.0323 | 0.0323 | - |
06 Feb 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
05 Feb 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
02 Feb 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
01 Feb 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
31 Jan 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
30 Jan 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
29 Jan 2024 | 0.0323 | 0.0323 | 0.0323 | 0.0323 | 0.0323 | - |
26 Jan 2024 | 0.0322 | 0.0322 | 0.0322 | 0.0322 | 0.0322 | - |
25 Jan 2024 | 0.0321 | 0.0321 | 0.0321 | 0.0321 | 0.0321 | - |
24 Jan 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
23 Jan 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
22 Jan 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
19 Jan 2024 | 0.0321 | 0.0321 | 0.0321 | 0.0321 | 0.0321 | - |
18 Jan 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
17 Jan 2024 | 0.0321 | 0.0321 | 0.0321 | 0.0321 | 0.0321 | - |
16 Jan 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
15 Jan 2024 | 0.0339 | 0.0339 | 0.0339 | 0.0339 | 0.0339 | - |
12 Jan 2024 | 0.0339 | 0.0339 | 0.0339 | 0.0339 | 0.0339 | - |
11 Jan 2024 | 0.0345 | 0.0345 | 0.0345 | 0.0345 | 0.0345 | - |
10 Jan 2024 | 0.0347 | 0.0347 | 0.0347 | 0.0347 | 0.0347 | - |
09 Jan 2024 | 0.0341 | 0.0341 | 0.0341 | 0.0341 | 0.0341 | - |
08 Jan 2024 | 0.0341 | 0.0341 | 0.0341 | 0.0341 | 0.0341 | - |
05 Jan 2024 | 0.0352 | 0.0352 | 0.0352 | 0.0352 | 0.0352 | - |
04 Jan 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
03 Jan 2024 | 0.0374 | 0.0374 | 0.0374 | 0.0374 | 0.0374 | - |
02 Jan 2024 | 0.0366 | 0.0366 | 0.0366 | 0.0366 | 0.0366 | - |
29 Dec 2023 | 0.0353 | 0.0353 | 0.0353 | 0.0353 | 0.0353 | - |
28 Dec 2023 | 0.0357 | 0.0357 | 0.0357 | 0.0357 | 0.0357 | - |
27 Dec 2023 | 0.0354 | 0.0354 | 0.0354 | 0.0354 | 0.0354 | - |
22 Dec 2023 | 0.0355 | 0.0355 | 0.0355 | 0.0355 | 0.0355 | - |
21 Dec 2023 | 0.0357 | 0.0357 | 0.0357 | 0.0357 | 0.0357 | - |
20 Dec 2023 | 0.0352 | 0.0352 | 0.0352 | 0.0352 | 0.0352 | - |
19 Dec 2023 | 0.0348 | 0.0348 | 0.0348 | 0.0348 | 0.0348 | - |
18 Dec 2023 | 0.0353 | 0.0353 | 0.0353 | 0.0353 | 0.0353 | - |
15 Dec 2023 | 0.0356 | 0.0356 | 0.0356 | 0.0356 | 0.0356 | - |
14 Dec 2023 | 0.0365 | 0.0365 | 0.0365 | 0.0365 | 0.0365 | - |
13 Dec 2023 | 0.0368 | 0.0368 | 0.0368 | 0.0368 | 0.0368 | - |
12 Dec 2023 | 0.0368 | 0.0368 | 0.0368 | 0.0368 | 0.0368 | - |
11 Dec 2023 | 0.0375 | 0.0375 | 0.0375 | 0.0375 | 0.0375 | - |
08 Dec 2023 | 0.0393 | 0.0393 | 0.0393 | 0.0393 | 0.0393 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |