Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
29 Apr 2024 | 0.6010 | 0.6010 | 0.6010 | 0.6010 | 0.6010 | - |
26 Apr 2024 | 0.6010 | 0.6010 | 0.6010 | 0.6010 | 0.6010 | - |
25 Apr 2024 | 0.6010 | 0.6010 | 0.6010 | 0.6010 | 0.6010 | - |
24 Apr 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | - |
23 Apr 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | - |
22 Apr 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | - |
19 Apr 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | - |
18 Apr 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | - |
17 Apr 2024 | 0.6630 | 0.6630 | 0.6630 | 0.6630 | 0.6630 | - |
16 Apr 2024 | 0.6780 | 0.6780 | 0.6780 | 0.6780 | 0.6780 | - |
15 Apr 2024 | 0.7060 | 0.7060 | 0.7060 | 0.7060 | 0.7060 | - |
12 Apr 2024 | 0.7170 | 0.7170 | 0.7170 | 0.7170 | 0.7170 | - |
11 Apr 2024 | 0.7180 | 0.7180 | 0.7180 | 0.7180 | 0.7180 | - |
10 Apr 2024 | 0.7610 | 0.7610 | 0.7610 | 0.7610 | 0.7610 | - |
09 Apr 2024 | 0.7610 | 0.7610 | 0.7610 | 0.7610 | 0.7610 | - |
08 Apr 2024 | 0.7110 | 0.7110 | 0.7110 | 0.7110 | 0.7110 | - |
05 Apr 2024 | 0.7110 | 0.7110 | 0.7110 | 0.7110 | 0.7110 | - |
04 Apr 2024 | 0.6920 | 0.6920 | 0.6920 | 0.6920 | 0.6920 | - |
03 Apr 2024 | 0.6010 | 0.6010 | 0.6010 | 0.6010 | 0.6010 | - |
02 Apr 2024 | 0.6010 | 0.6010 | 0.6010 | 0.6010 | 0.6010 | - |
28 Mar 2024 | 0.6010 | 0.6010 | 0.6010 | 0.6010 | 0.6010 | - |
27 Mar 2024 | 0.6010 | 0.6010 | 0.6010 | 0.6010 | 0.6010 | - |
26 Mar 2024 | 0.6010 | 0.6010 | 0.6010 | 0.6010 | 0.6010 | - |
25 Mar 2024 | 0.6020 | 0.6020 | 0.6020 | 0.6020 | 0.6020 | - |
22 Mar 2024 | 0.6080 | 0.6080 | 0.6080 | 0.6080 | 0.6080 | - |
21 Mar 2024 | 0.6080 | 0.6080 | 0.6080 | 0.6080 | 0.6080 | - |
20 Mar 2024 | 0.6080 | 0.6080 | 0.6080 | 0.6080 | 0.6080 | - |
19 Mar 2024 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | - |
18 Mar 2024 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | - |
15 Mar 2024 | 0.6230 | 0.6230 | 0.6230 | 0.6230 | 0.6230 | - |
14 Mar 2024 | 0.6260 | 0.6260 | 0.6260 | 0.6260 | 0.6260 | - |
13 Mar 2024 | 0.6260 | 0.6260 | 0.6260 | 0.6260 | 0.6260 | - |
12 Mar 2024 | 0.6260 | 0.6260 | 0.6260 | 0.6260 | 0.6260 | - |
11 Mar 2024 | 0.6260 | 0.6260 | 0.6260 | 0.6260 | 0.6260 | - |
08 Mar 2024 | 0.6260 | 0.6260 | 0.6260 | 0.6260 | 0.6260 | - |
07 Mar 2024 | 0.6310 | 0.6310 | 0.6310 | 0.6310 | 0.6310 | - |
06 Mar 2024 | 0.6310 | 0.6310 | 0.6310 | 0.6310 | 0.6310 | - |
05 Mar 2024 | 0.6310 | 0.6310 | 0.6310 | 0.6310 | 0.6310 | - |
04 Mar 2024 | 0.5970 | 0.5970 | 0.5970 | 0.5970 | 0.5970 | - |
01 Mar 2024 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | - |
29 Feb 2024 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | - |
28 Feb 2024 | 0.5860 | 0.5860 | 0.5860 | 0.5860 | 0.5860 | - |
27 Feb 2024 | 0.5870 | 0.5870 | 0.5870 | 0.5870 | 0.5870 | - |
26 Feb 2024 | 0.6020 | 0.6020 | 0.6020 | 0.6020 | 0.6020 | - |
23 Feb 2024 | 0.6020 | 0.6020 | 0.6020 | 0.6020 | 0.6020 | - |
22 Feb 2024 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | - |
21 Feb 2024 | 0.5640 | 0.5640 | 0.5640 | 0.5640 | 0.5640 | - |
20 Feb 2024 | 0.5640 | 0.5640 | 0.5640 | 0.5640 | 0.5640 | - |
19 Feb 2024 | 0.5640 | 0.5640 | 0.5640 | 0.5640 | 0.5640 | - |
16 Feb 2024 | 0.5780 | 0.5780 | 0.5780 | 0.5780 | 0.5780 | - |
15 Feb 2024 | 0.5780 | 0.5780 | 0.5780 | 0.5780 | 0.5780 | - |
14 Feb 2024 | 0.6070 | 0.6070 | 0.6070 | 0.6070 | 0.6070 | - |
13 Feb 2024 | 0.6180 | 0.6180 | 0.6180 | 0.6180 | 0.6180 | - |
12 Feb 2024 | 0.6180 | 0.6180 | 0.6180 | 0.6180 | 0.6180 | - |
09 Feb 2024 | 0.6180 | 0.6180 | 0.6180 | 0.6180 | 0.6180 | - |
08 Feb 2024 | 0.6180 | 0.6180 | 0.6180 | 0.6180 | 0.6180 | - |
07 Feb 2024 | 0.6180 | 0.6180 | 0.6180 | 0.6180 | 0.6180 | - |
06 Feb 2024 | 0.6180 | 0.6180 | 0.6180 | 0.6180 | 0.6180 | - |
05 Feb 2024 | 0.6020 | 0.6020 | 0.6020 | 0.6020 | 0.6020 | - |
02 Feb 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
01 Feb 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
31 Jan 2024 | 0.6140 | 0.6140 | 0.6140 | 0.6140 | 0.6140 | - |
30 Jan 2024 | 0.6210 | 0.6210 | 0.6210 | 0.6210 | 0.6210 | - |
29 Jan 2024 | 0.6220 | 0.6220 | 0.6220 | 0.6220 | 0.6220 | - |
26 Jan 2024 | 0.6320 | 0.6320 | 0.6320 | 0.6320 | 0.6320 | - |
25 Jan 2024 | 0.6330 | 0.6330 | 0.6330 | 0.6330 | 0.6330 | - |
24 Jan 2024 | 0.6420 | 0.6420 | 0.6420 | 0.6420 | 0.6420 | - |
23 Jan 2024 | 0.6420 | 0.6420 | 0.6420 | 0.6420 | 0.6420 | - |
22 Jan 2024 | 0.6420 | 0.6420 | 0.6420 | 0.6420 | 0.6420 | - |
19 Jan 2024 | 0.6420 | 0.6420 | 0.6420 | 0.6420 | 0.6420 | - |
18 Jan 2024 | 0.6420 | 0.6420 | 0.6420 | 0.6420 | 0.6420 | - |
17 Jan 2024 | 0.6420 | 0.6420 | 0.6420 | 0.6420 | 0.6420 | - |
16 Jan 2024 | 0.6420 | 0.6420 | 0.6420 | 0.6420 | 0.6420 | - |
15 Jan 2024 | 0.6420 | 0.6420 | 0.6420 | 0.6420 | 0.6420 | - |
12 Jan 2024 | 0.6420 | 0.6420 | 0.6420 | 0.6420 | 0.6420 | - |
11 Jan 2024 | 0.6420 | 0.6420 | 0.6420 | 0.6420 | 0.6420 | - |
10 Jan 2024 | 0.6580 | 0.6580 | 0.6580 | 0.6580 | 0.6580 | - |
09 Jan 2024 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | - |
08 Jan 2024 | 0.6720 | 0.6720 | 0.6720 | 0.6720 | 0.6720 | - |
05 Jan 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | - |
04 Jan 2024 | 0.6660 | 0.6860 | 0.6660 | 0.6860 | 0.6860 | 20,000 |
03 Jan 2024 | 0.6660 | 0.6660 | 0.6660 | 0.6660 | 0.6660 | - |
02 Jan 2024 | 0.6660 | 0.6660 | 0.6660 | 0.6660 | 0.6660 | - |
29 Dec 2023 | 0.6730 | 0.6730 | 0.6730 | 0.6730 | 0.6730 | - |
28 Dec 2023 | 0.6730 | 0.6730 | 0.6730 | 0.6730 | 0.6730 | - |
27 Dec 2023 | 0.6730 | 0.6730 | 0.6730 | 0.6730 | 0.6730 | - |
22 Dec 2023 | 0.6730 | 0.6730 | 0.6730 | 0.6730 | 0.6730 | - |
21 Dec 2023 | 0.6790 | 0.6790 | 0.6790 | 0.6790 | 0.6790 | - |
20 Dec 2023 | 0.6790 | 0.6790 | 0.6790 | 0.6790 | 0.6790 | - |
19 Dec 2023 | 0.6790 | 0.6790 | 0.6790 | 0.6790 | 0.6790 | - |
18 Dec 2023 | 0.6790 | 0.6790 | 0.6790 | 0.6790 | 0.6790 | - |
15 Dec 2023 | 0.6790 | 0.6790 | 0.6790 | 0.6790 | 0.6790 | - |
14 Dec 2023 | 0.6440 | 0.6440 | 0.6440 | 0.6440 | 0.6440 | - |
13 Dec 2023 | 0.6360 | 0.6360 | 0.6360 | 0.6360 | 0.6360 | - |
12 Dec 2023 | 0.6660 | 0.6660 | 0.6660 | 0.6660 | 0.6660 | - |
11 Dec 2023 | 0.7070 | 0.7070 | 0.7070 | 0.7070 | 0.7070 | - |
08 Dec 2023 | 0.7070 | 0.7070 | 0.7070 | 0.7070 | 0.7070 | - |
07 Dec 2023 | 0.7280 | 0.7280 | 0.7280 | 0.7280 | 0.7280 | - |
06 Dec 2023 | 0.7560 | 0.7560 | 0.7560 | 0.7560 | 0.7560 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |