Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 0.2284 | 0.2332 | 0.2283 | 0.2304 | 0.2304 | 3,639 |
16 May 2024 | 0.2224 | 0.2224 | 0.2224 | 0.2224 | 0.2224 | - |
15 May 2024 | 0.2382 | 0.2382 | 0.2382 | 0.2324 | 0.2324 | 3,000 |
14 May 2024 | 0.2529 | 0.2654 | 0.2529 | 0.2512 | 0.2512 | 1,500 |
13 May 2024 | 0.2578 | 0.2578 | 0.2578 | 0.2594 | 0.2594 | 1,752 |
10 May 2024 | 0.2617 | 0.2617 | 0.2617 | 0.2594 | 0.2594 | 680 |
09 May 2024 | 0.2744 | 0.2745 | 0.2744 | 0.2692 | 0.2692 | 5,000 |
08 May 2024 | 0.2714 | 0.2730 | 0.2714 | 0.2722 | 0.2722 | 1,500 |
07 May 2024 | 0.3020 | 0.3020 | 0.3018 | 0.2631 | 0.2631 | 1,734 |
03 May 2024 | 0.2840 | 0.2840 | 0.2840 | 0.2840 | 0.2840 | - |
02 May 2024 | 0.3113 | 0.3134 | 0.3113 | 0.3128 | 0.3128 | 1,331 |
01 May 2024 | 0.3236 | 0.3236 | 0.3236 | 0.3236 | 0.3236 | - |
30 Apr 2024 | 0.3519 | 0.3519 | 0.3459 | 0.2861 | 0.2861 | 2,391 |
29 Apr 2024 | 0.2868 | 0.2868 | 0.2868 | 0.2868 | 0.2868 | - |
26 Apr 2024 | 0.2873 | 0.2873 | 0.2873 | 0.2873 | 0.2873 | - |
25 Apr 2024 | 0.3297 | 0.3308 | 0.3286 | 0.3172 | 0.3172 | 2,090 |
24 Apr 2024 | 0.3117 | 0.3117 | 0.3039 | 0.3219 | 0.3219 | 3,941 |
23 Apr 2024 | 0.3579 | 0.3579 | 0.3015 | 0.3309 | 0.3309 | 320 |
22 Apr 2024 | 0.3604 | 0.3607 | 0.3513 | 0.3677 | 0.3677 | 64,470 |
19 Apr 2024 | 0.3345 | 0.3508 | 0.3345 | 0.3506 | 0.3506 | 11,039 |
18 Apr 2024 | 0.3221 | 0.3221 | 0.3219 | 0.3167 | 0.3167 | 3,090 |
17 Apr 2024 | 0.2869 | 0.2998 | 0.2869 | 0.2996 | 0.2996 | 31,107 |
16 Apr 2024 | 0.2915 | 0.2935 | 0.2756 | 0.2856 | 0.2856 | 5,137 |
15 Apr 2024 | 0.2936 | 0.2936 | 0.2936 | 0.2936 | 0.2936 | - |
12 Apr 2024 | 0.2806 | 0.2806 | 0.2806 | 0.2806 | 0.2806 | - |
11 Apr 2024 | 0.2580 | 0.2580 | 0.2580 | 0.2580 | 0.2580 | - |
10 Apr 2024 | 0.2772 | 0.2772 | 0.2772 | 0.2772 | 0.2772 | - |
09 Apr 2024 | 0.2701 | 0.2701 | 0.2701 | 0.2701 | 0.2701 | - |
08 Apr 2024 | 0.2738 | 0.2738 | 0.2738 | 0.2738 | 0.2738 | - |
05 Apr 2024 | 0.2751 | 0.2751 | 0.2751 | 0.2751 | 0.2751 | - |
04 Apr 2024 | 0.2857 | 0.2857 | 0.2857 | 0.2857 | 0.2857 | - |
03 Apr 2024 | 0.2645 | 0.2645 | 0.2645 | 0.2645 | 0.2645 | - |
02 Apr 2024 | 0.2676 | 0.2676 | 0.2676 | 0.2676 | 0.2676 | - |
28 Mar 2024 | 0.2678 | 0.2678 | 0.2678 | 0.2678 | 0.2678 | - |
27 Mar 2024 | 0.2680 | 0.2680 | 0.2680 | 0.2680 | 0.2680 | - |
26 Mar 2024 | 0.2677 | 0.2677 | 0.2677 | 0.2677 | 0.2677 | - |
25 Mar 2024 | 0.2603 | 0.2603 | 0.2603 | 0.2603 | 0.2603 | - |
22 Mar 2024 | 0.2582 | 0.2582 | 0.2582 | 0.2582 | 0.2582 | - |
21 Mar 2024 | 0.2627 | 0.2627 | 0.2627 | 0.2627 | 0.2627 | - |
20 Mar 2024 | 0.2818 | 0.2818 | 0.2818 | 0.2818 | 0.2818 | - |
19 Mar 2024 | 0.2960 | 0.2960 | 0.2960 | 0.2960 | 0.2960 | - |
18 Mar 2024 | 0.2939 | 0.2939 | 0.2939 | 0.2939 | 0.2939 | - |
15 Mar 2024 | 0.2954 | 0.2954 | 0.2954 | 0.2954 | 0.2954 | - |
14 Mar 2024 | 0.2889 | 0.2889 | 0.2889 | 0.2889 | 0.2889 | - |
13 Mar 2024 | 0.2741 | 0.2741 | 0.2741 | 0.2741 | 0.2741 | - |
12 Mar 2024 | 0.2587 | 0.2587 | 0.2587 | 0.2587 | 0.2587 | - |
11 Mar 2024 | 0.2857 | 0.2857 | 0.2857 | 0.2857 | 0.2857 | - |
08 Mar 2024 | 0.2710 | 0.2710 | 0.2710 | 0.2710 | 0.2710 | - |
07 Mar 2024 | 0.2424 | 0.2424 | 0.2424 | 0.2424 | 0.2424 | - |
06 Mar 2024 | 0.2703 | 0.2703 | 0.2703 | 0.2703 | 0.2703 | - |
05 Mar 2024 | 0.2929 | 0.2929 | 0.2929 | 0.2929 | 0.2929 | - |
04 Mar 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
01 Mar 2024 | 0.2939 | 0.2939 | 0.2939 | 0.2939 | 0.2939 | - |
29 Feb 2024 | 0.3344 | 0.3344 | 0.3344 | 0.3344 | 0.3344 | - |
28 Feb 2024 | 0.3578 | 0.3578 | 0.3578 | 0.3578 | 0.3578 | - |
27 Feb 2024 | 0.3462 | 0.3462 | 0.3462 | 0.3462 | 0.3462 | - |
26 Feb 2024 | 0.3431 | 0.3431 | 0.3431 | 0.3431 | 0.3431 | - |
23 Feb 2024 | 0.3515 | 0.3515 | 0.3515 | 0.3515 | 0.3515 | - |
22 Feb 2024 | 0.3449 | 0.3449 | 0.3449 | 0.3449 | 0.3449 | - |
21 Feb 2024 | 0.4336 | 0.4336 | 0.4336 | 0.4336 | 0.4336 | - |
20 Feb 2024 | 0.4253 | 0.4253 | 0.4253 | 0.4253 | 0.4253 | - |
19 Feb 2024 | 0.4015 | 0.4015 | 0.4015 | 0.4015 | 0.4015 | - |
16 Feb 2024 | 0.4011 | 0.4011 | 0.4011 | 0.4011 | 0.4011 | - |
15 Feb 2024 | 0.3959 | 0.3959 | 0.3959 | 0.3959 | 0.3959 | - |
14 Feb 2024 | 0.3918 | 0.3918 | 0.3918 | 0.3918 | 0.3918 | - |
13 Feb 2024 | 0.4168 | 0.4168 | 0.4168 | 0.4168 | 0.4168 | - |
12 Feb 2024 | 0.3948 | 0.3948 | 0.3948 | 0.3948 | 0.3948 | - |
09 Feb 2024 | 0.3899 | 0.3899 | 0.3899 | 0.3899 | 0.3899 | - |
08 Feb 2024 | 0.4175 | 0.4175 | 0.4175 | 0.4175 | 0.4175 | - |
07 Feb 2024 | 0.4360 | 0.4360 | 0.4360 | 0.4360 | 0.4360 | - |
06 Feb 2024 | 0.4640 | 0.4640 | 0.4640 | 0.4640 | 0.4640 | - |
05 Feb 2024 | 0.4486 | 0.4486 | 0.4486 | 0.4486 | 0.4486 | - |
02 Feb 2024 | 0.4760 | 0.4760 | 0.4760 | 0.4760 | 0.4760 | - |
01 Feb 2024 | 0.5053 | 0.5053 | 0.5053 | 0.5053 | 0.5053 | - |
31 Jan 2024 | 0.5195 | 0.5195 | 0.5195 | 0.5195 | 0.5195 | - |
30 Jan 2024 | 0.4978 | 0.4978 | 0.4978 | 0.4978 | 0.4978 | - |
29 Jan 2024 | 0.4833 | 0.4833 | 0.4833 | 0.4833 | 0.4833 | - |
26 Jan 2024 | 0.5004 | 0.5004 | 0.5004 | 0.5004 | 0.5004 | - |
25 Jan 2024 | 0.4702 | 0.4702 | 0.4702 | 0.4702 | 0.4702 | - |
24 Jan 2024 | 0.4701 | 0.4701 | 0.4701 | 0.4701 | 0.4701 | - |
23 Jan 2024 | 0.4964 | 0.4964 | 0.4964 | 0.4964 | 0.4964 | - |
22 Jan 2024 | 0.5039 | 0.5039 | 0.5039 | 0.5039 | 0.5039 | - |
19 Jan 2024 | 0.5106 | 0.5106 | 0.5106 | 0.5106 | 0.5106 | - |
18 Jan 2024 | 0.5762 | 0.5762 | 0.5762 | 0.5762 | 0.5762 | - |
17 Jan 2024 | 0.6382 | 0.6382 | 0.6382 | 0.6382 | 0.6382 | - |
16 Jan 2024 | 0.6266 | 0.6266 | 0.6266 | 0.6266 | 0.6266 | - |
15 Jan 2024 | 0.6578 | 0.6578 | 0.6578 | 0.6578 | 0.6578 | - |
12 Jan 2024 | 0.6572 | 0.6572 | 0.6572 | 0.6572 | 0.6572 | - |
11 Jan 2024 | 0.6502 | 0.6502 | 0.6502 | 0.6502 | 0.6502 | - |
10 Jan 2024 | 0.6612 | 0.6612 | 0.6612 | 0.6612 | 0.6612 | - |
09 Jan 2024 | 0.6629 | 0.6629 | 0.6629 | 0.6629 | 0.6629 | - |
08 Jan 2024 | 0.6680 | 0.6680 | 0.6680 | 0.6680 | 0.6680 | - |
05 Jan 2024 | 0.7467 | 0.7467 | 0.7467 | 0.7467 | 0.7467 | - |
04 Jan 2024 | 0.7616 | 0.7616 | 0.7616 | 0.7616 | 0.7616 | - |
03 Jan 2024 | 0.7481 | 0.7481 | 0.7481 | 0.7481 | 0.7481 | - |
02 Jan 2024 | 0.7101 | 0.7101 | 0.7101 | 0.7101 | 0.7101 | - |
29 Dec 2023 | 0.6441 | 0.6441 | 0.6441 | 0.6441 | 0.6441 | - |
28 Dec 2023 | 0.6337 | 0.6337 | 0.6337 | 0.6337 | 0.6337 | - |
27 Dec 2023 | 0.6331 | 0.6331 | 0.6331 | 0.6331 | 0.6331 | - |
22 Dec 2023 | 0.6615 | 0.6615 | 0.6615 | 0.6615 | 0.6615 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |