Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 0.3230 | 0.3325 | 0.3230 | 0.3325 | 0.3325 | - |
25 Apr 2024 | 0.3245 | 0.3350 | 0.3245 | 0.3350 | 0.3350 | - |
24 Apr 2024 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | - |
23 Apr 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | - |
22 Apr 2024 | 0.3385 | 0.3385 | 0.3385 | 0.3385 | 0.3385 | - |
19 Apr 2024 | 0.3390 | 0.3390 | 0.3390 | 0.3390 | 0.3390 | - |
18 Apr 2024 | 0.3365 | 0.3485 | 0.3365 | 0.3485 | 0.3485 | - |
17 Apr 2024 | 0.3400 | 0.3400 | 0.3380 | 0.3380 | 0.3380 | - |
16 Apr 2024 | 0.3390 | 0.3400 | 0.3390 | 0.3400 | 0.3400 | - |
15 Apr 2024 | 0.3330 | 0.3430 | 0.3330 | 0.3430 | 0.3430 | - |
12 Apr 2024 | 0.3420 | 0.3495 | 0.3420 | 0.3495 | 0.3495 | - |
11 Apr 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
10 Apr 2024 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | - |
09 Apr 2024 | 0.3380 | 0.3440 | 0.3380 | 0.3440 | 0.3440 | - |
08 Apr 2024 | 0.3370 | 0.3370 | 0.3370 | 0.3370 | 0.3370 | - |
05 Apr 2024 | 0.3390 | 0.3425 | 0.3390 | 0.3425 | 0.3425 | - |
04 Apr 2024 | 0.3420 | 0.3420 | 0.3375 | 0.3375 | 0.3375 | - |
03 Apr 2024 | 0.3380 | 0.3480 | 0.3380 | 0.3425 | 0.3425 | - |
02 Apr 2024 | 0.3460 | 0.3460 | 0.3410 | 0.3410 | 0.3410 | - |
28 Mar 2024 | 0.3400 | 0.3515 | 0.3400 | 0.3515 | 0.3515 | - |
27 Mar 2024 | 0.3395 | 0.3495 | 0.3395 | 0.3480 | 0.3480 | - |
26 Mar 2024 | 0.3420 | 0.3545 | 0.3420 | 0.3545 | 0.3545 | - |
25 Mar 2024 | 0.3345 | 0.3385 | 0.3345 | 0.3385 | 0.3385 | - |
22 Mar 2024 | 0.3320 | 0.3355 | 0.3320 | 0.3355 | 0.3355 | - |
21 Mar 2024 | 0.3320 | 0.3420 | 0.3320 | 0.3420 | 0.3420 | - |
20 Mar 2024 | 0.3260 | 0.3260 | 0.3260 | 0.3260 | 0.3260 | - |
19 Mar 2024 | 0.3270 | 0.3380 | 0.3270 | 0.3380 | 0.3380 | - |
18 Mar 2024 | 0.3380 | 0.3380 | 0.3365 | 0.3365 | 0.3365 | - |
15 Mar 2024 | 0.3495 | 0.3495 | 0.3380 | 0.3380 | 0.3380 | - |
14 Mar 2024 | 0.3495 | 0.3495 | 0.3495 | 0.3495 | 0.3495 | - |
13 Mar 2024 | 0.3485 | 0.3485 | 0.3455 | 0.3455 | 0.3455 | - |
12 Mar 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
11 Mar 2024 | 0.3400 | 0.3495 | 0.3400 | 0.3495 | 0.3495 | - |
08 Mar 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
07 Mar 2024 | 0.3450 | 0.3495 | 0.3450 | 0.3495 | 0.3495 | - |
06 Mar 2024 | 0.3400 | 0.3505 | 0.3400 | 0.3505 | 0.3505 | - |
05 Mar 2024 | 0.3250 | 0.3260 | 0.3250 | 0.3260 | 0.3260 | - |
04 Mar 2024 | 0.3305 | 0.3380 | 0.3305 | 0.3305 | 0.3305 | - |
01 Mar 2024 | 0.3250 | 0.3250 | 0.3210 | 0.3210 | 0.3210 | - |
29 Feb 2024 | 0.3210 | 0.3210 | 0.3210 | 0.3210 | 0.3210 | - |
28 Feb 2024 | 0.3050 | 0.3210 | 0.3050 | 0.3210 | 0.3210 | - |
27 Feb 2024 | 0.3060 | 0.3110 | 0.3060 | 0.3110 | 0.3110 | - |
26 Feb 2024 | 0.3165 | 0.3355 | 0.3165 | 0.3355 | 0.3355 | - |
23 Feb 2024 | 0.3690 | 0.3690 | 0.3610 | 0.3610 | 0.3610 | - |
22 Feb 2024 | 0.3610 | 0.3685 | 0.3610 | 0.3685 | 0.3685 | - |
21 Feb 2024 | 0.3530 | 0.3720 | 0.3530 | 0.3720 | 0.3720 | - |
20 Feb 2024 | 0.3655 | 0.3655 | 0.3600 | 0.3600 | 0.3600 | - |
19 Feb 2024 | 0.3500 | 0.3605 | 0.3500 | 0.3605 | 0.3605 | - |
16 Feb 2024 | 0.3520 | 0.3520 | 0.3520 | 0.3520 | 0.3520 | - |
15 Feb 2024 | 0.3490 | 0.3590 | 0.3490 | 0.3590 | 0.3590 | - |
14 Feb 2024 | 0.3605 | 0.3605 | 0.3565 | 0.3565 | 0.3565 | - |
13 Feb 2024 | 0.3840 | 0.3840 | 0.3805 | 0.3805 | 0.3805 | - |
12 Feb 2024 | 0.3675 | 0.3755 | 0.3675 | 0.3755 | 0.3755 | - |
09 Feb 2024 | 0.3725 | 0.3760 | 0.3725 | 0.3760 | 0.3760 | - |
08 Feb 2024 | 0.3660 | 0.3740 | 0.3660 | 0.3740 | 0.3740 | - |
07 Feb 2024 | 0.3695 | 0.3695 | 0.3695 | 0.3695 | 0.3695 | - |
06 Feb 2024 | 0.3700 | 0.3790 | 0.3700 | 0.3790 | 0.3790 | - |
05 Feb 2024 | 0.3735 | 0.3735 | 0.3730 | 0.3730 | 0.3730 | - |
02 Feb 2024 | 0.3760 | 0.3760 | 0.3760 | 0.3760 | 0.3760 | - |
01 Feb 2024 | 0.3800 | 0.3860 | 0.3800 | 0.3860 | 0.3860 | - |
31 Jan 2024 | 0.3750 | 0.3750 | 0.3725 | 0.3725 | 0.3725 | - |
30 Jan 2024 | 0.3710 | 0.3835 | 0.3705 | 0.3705 | 0.3705 | - |
29 Jan 2024 | 0.3785 | 0.3815 | 0.3785 | 0.3815 | 0.3815 | - |
26 Jan 2024 | 0.3745 | 0.3795 | 0.3745 | 0.3745 | 0.3745 | - |
25 Jan 2024 | 0.3830 | 0.3830 | 0.3830 | 0.3830 | 0.3830 | - |
24 Jan 2024 | 0.3850 | 0.3850 | 0.3820 | 0.3820 | 0.3820 | - |
23 Jan 2024 | 0.3865 | 0.3880 | 0.3865 | 0.3880 | 0.3880 | - |
22 Jan 2024 | 0.3730 | 0.3870 | 0.3730 | 0.3870 | 0.3870 | - |
19 Jan 2024 | 0.3710 | 0.3780 | 0.3710 | 0.3780 | 0.3780 | - |
18 Jan 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | - |
17 Jan 2024 | 0.3770 | 0.3770 | 0.3770 | 0.3770 | 0.3770 | - |
16 Jan 2024 | 0.3700 | 0.3700 | 0.3690 | 0.3690 | 0.3690 | - |
15 Jan 2024 | 0.3635 | 0.3650 | 0.3625 | 0.3625 | 0.3625 | - |
12 Jan 2024 | 0.3645 | 0.3645 | 0.3645 | 0.3645 | 0.3645 | - |
11 Jan 2024 | 0.3625 | 0.3640 | 0.3625 | 0.3640 | 0.3640 | - |
10 Jan 2024 | 0.3650 | 0.3660 | 0.3650 | 0.3660 | 0.3660 | - |
09 Jan 2024 | 0.3715 | 0.3750 | 0.3715 | 0.3750 | 0.3750 | - |
08 Jan 2024 | 0.3685 | 0.3740 | 0.3685 | 0.3740 | 0.3740 | - |
05 Jan 2024 | 0.3605 | 0.3605 | 0.3605 | 0.3605 | 0.3605 | - |
04 Jan 2024 | 0.3640 | 0.3640 | 0.3640 | 0.3640 | 0.3640 | - |
03 Jan 2024 | 0.3765 | 0.3765 | 0.3745 | 0.3745 | 0.3745 | - |
02 Jan 2024 | 0.3740 | 0.3740 | 0.3740 | 0.3740 | 0.3740 | - |
29 Dec 2023 | 0.3660 | 0.3660 | 0.3660 | 0.3660 | 0.3660 | - |
28 Dec 2023 | 0.3590 | 0.3590 | 0.3590 | 0.3590 | 0.3590 | - |
27 Dec 2023 | 0.3505 | 0.3615 | 0.3505 | 0.3615 | 0.3615 | - |
22 Dec 2023 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | - |
21 Dec 2023 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | - |
20 Dec 2023 | 0.3450 | 0.3470 | 0.3450 | 0.3470 | 0.3470 | - |
19 Dec 2023 | 0.3485 | 0.3560 | 0.3485 | 0.3560 | 0.3560 | - |
18 Dec 2023 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | - |
15 Dec 2023 | 0.3380 | 0.3385 | 0.3380 | 0.3385 | 0.3385 | - |
14 Dec 2023 | 0.3385 | 0.3385 | 0.3385 | 0.3385 | 0.3385 | - |
13 Dec 2023 | 0.3575 | 0.3700 | 0.3575 | 0.3700 | 0.3700 | - |
12 Dec 2023 | 0.3815 | 0.3815 | 0.3815 | 0.3815 | 0.3815 | - |
11 Dec 2023 | 0.3900 | 0.3900 | 0.3840 | 0.3840 | 0.3840 | - |
08 Dec 2023 | 0.3800 | 0.3900 | 0.3785 | 0.3900 | 0.3900 | - |
07 Dec 2023 | 0.3810 | 0.3810 | 0.3720 | 0.3720 | 0.3720 | - |
06 Dec 2023 | 0.3810 | 0.3810 | 0.3810 | 0.3810 | 0.3810 | - |
05 Dec 2023 | 0.4015 | 0.4115 | 0.3915 | 0.3915 | 0.3915 | - |
04 Dec 2023 | 0.4045 | 0.4045 | 0.4045 | 0.4045 | 0.4045 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |