Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.3158 | 0.3158 | 0.3158 | 0.3246 | 0.3246 | 224 |
02 May 2024 | 0.3158 | 0.3158 | 0.3158 | 0.3158 | 0.3158 | - |
01 May 2024 | 0.3082 | 0.3110 | 0.3082 | 0.3190 | 0.3190 | 15,851 |
30 Apr 2024 | 0.2846 | 0.2921 | 0.2846 | 0.2924 | 0.2924 | 276 |
29 Apr 2024 | 0.2833 | 0.2833 | 0.2833 | 0.2833 | 0.2833 | - |
26 Apr 2024 | 0.2803 | 0.2803 | 0.2785 | 0.2920 | 0.2920 | 11,779 |
25 Apr 2024 | 0.2841 | 0.2841 | 0.2841 | 0.2841 | 0.2841 | - |
24 Apr 2024 | 0.2862 | 0.2862 | 0.2862 | 0.2862 | 0.2862 | - |
23 Apr 2024 | 0.2853 | 0.2853 | 0.2853 | 0.2882 | 0.2882 | 51 |
22 Apr 2024 | 0.2982 | 0.2986 | 0.2915 | 0.2904 | 0.2904 | 8,558 |
19 Apr 2024 | 0.2923 | 0.2923 | 0.2923 | 0.2923 | 0.2923 | - |
18 Apr 2024 | 0.2988 | 0.2988 | 0.2988 | 0.2988 | 0.2988 | - |
17 Apr 2024 | 0.2968 | 0.2968 | 0.2968 | 0.2968 | 0.2968 | - |
16 Apr 2024 | 0.2743 | 0.2743 | 0.2743 | 0.2987 | 0.2987 | 241 |
15 Apr 2024 | 0.2908 | 0.2908 | 0.2908 | 0.2908 | 0.2908 | - |
12 Apr 2024 | 0.2826 | 0.2826 | 0.2826 | 0.2826 | 0.2826 | - |
11 Apr 2024 | 0.2693 | 0.2693 | 0.2693 | 0.2693 | 0.2693 | - |
10 Apr 2024 | 0.2686 | 0.2686 | 0.2686 | 0.2686 | 0.2686 | - |
09 Apr 2024 | 0.2711 | 0.2711 | 0.2711 | 0.2711 | 0.2711 | - |
08 Apr 2024 | 0.2712 | 0.2712 | 0.2712 | 0.2712 | 0.2712 | - |
05 Apr 2024 | 0.2659 | 0.2659 | 0.2659 | 0.2659 | 0.2659 | - |
04 Apr 2024 | 0.2747 | 0.2747 | 0.2747 | 0.2747 | 0.2747 | - |
03 Apr 2024 | 0.2740 | 0.2740 | 0.2740 | 0.2740 | 0.2740 | - |
02 Apr 2024 | 0.2797 | 0.2797 | 0.2797 | 0.2797 | 0.2797 | - |
28 Mar 2024 | 0.2981 | 0.2981 | 0.2981 | 0.2981 | 0.2981 | - |
27 Mar 2024 | 0.3080 | 0.3080 | 0.3080 | 0.3080 | 0.3080 | - |
26 Mar 2024 | 0.3167 | 0.3167 | 0.3167 | 0.3167 | 0.3167 | - |
25 Mar 2024 | 0.3094 | 0.3094 | 0.3094 | 0.3094 | 0.3094 | - |
22 Mar 2024 | 0.3180 | 0.3180 | 0.3180 | 0.3180 | 0.3180 | - |
21 Mar 2024 | 0.3158 | 0.3158 | 0.3158 | 0.3158 | 0.3158 | - |
20 Mar 2024 | 0.3215 | 0.3215 | 0.3215 | 0.3215 | 0.3215 | - |
19 Mar 2024 | 0.3201 | 0.3201 | 0.3201 | 0.3201 | 0.3201 | - |
18 Mar 2024 | 0.3313 | 0.3313 | 0.3313 | 0.3313 | 0.3313 | - |
15 Mar 2024 | 0.3344 | 0.3344 | 0.3344 | 0.3344 | 0.3344 | - |
14 Mar 2024 | 0.3373 | 0.3373 | 0.3373 | 0.3373 | 0.3373 | - |
13 Mar 2024 | 0.3479 | 0.3479 | 0.3479 | 0.3479 | 0.3479 | - |
12 Mar 2024 | 0.3653 | 0.3653 | 0.3653 | 0.3653 | 0.3653 | - |
11 Mar 2024 | 0.3635 | 0.3635 | 0.3635 | 0.3635 | 0.3635 | - |
08 Mar 2024 | 0.3747 | 0.3747 | 0.3747 | 0.3747 | 0.3747 | - |
07 Mar 2024 | 0.3786 | 0.3786 | 0.3786 | 0.3786 | 0.3786 | - |
06 Mar 2024 | 0.3884 | 0.3884 | 0.3884 | 0.3884 | 0.3884 | - |
05 Mar 2024 | 0.3919 | 0.3919 | 0.3919 | 0.3919 | 0.3919 | - |
04 Mar 2024 | 0.4007 | 0.4007 | 0.4007 | 0.4007 | 0.4007 | - |
01 Mar 2024 | 0.3879 | 0.3879 | 0.3879 | 0.3879 | 0.3879 | - |
29 Feb 2024 | 0.4017 | 0.4017 | 0.4017 | 0.4017 | 0.4017 | - |
28 Feb 2024 | 0.4076 | 0.4076 | 0.4076 | 0.4076 | 0.4076 | - |
27 Feb 2024 | 0.4051 | 0.4051 | 0.4051 | 0.4051 | 0.4051 | - |
26 Feb 2024 | 0.3998 | 0.3998 | 0.3998 | 0.3998 | 0.3998 | - |
23 Feb 2024 | 0.4036 | 0.4036 | 0.4036 | 0.4036 | 0.4036 | - |
22 Feb 2024 | 0.3957 | 0.3957 | 0.3957 | 0.3957 | 0.3957 | - |
21 Feb 2024 | 0.3976 | 0.3976 | 0.3976 | 0.3976 | 0.3976 | - |
20 Feb 2024 | 0.4212 | 0.4212 | 0.4212 | 0.4212 | 0.4212 | - |
19 Feb 2024 | 0.4099 | 0.4099 | 0.4099 | 0.4099 | 0.4099 | - |
16 Feb 2024 | 0.4094 | 0.4094 | 0.4094 | 0.4094 | 0.4094 | - |
15 Feb 2024 | 0.4086 | 0.4086 | 0.4086 | 0.4086 | 0.4086 | - |
14 Feb 2024 | 0.4457 | 0.4457 | 0.4457 | 0.4457 | 0.4457 | - |
13 Feb 2024 | 0.4443 | 0.4443 | 0.4443 | 0.4443 | 0.4443 | - |
12 Feb 2024 | 0.4311 | 0.4311 | 0.4311 | 0.4311 | 0.4311 | - |
09 Feb 2024 | 0.4455 | 0.4455 | 0.4455 | 0.4455 | 0.4455 | - |
08 Feb 2024 | 0.4257 | 0.4257 | 0.4257 | 0.4257 | 0.4257 | - |
07 Feb 2024 | 0.4391 | 0.4391 | 0.4391 | 0.4391 | 0.4391 | - |
06 Feb 2024 | 0.4416 | 0.4416 | 0.4416 | 0.4416 | 0.4416 | - |
05 Feb 2024 | 0.4458 | 0.4458 | 0.4458 | 0.4458 | 0.4458 | - |
02 Feb 2024 | 0.4420 | 0.4420 | 0.4420 | 0.4420 | 0.4420 | - |
01 Feb 2024 | 0.4438 | 0.4438 | 0.4438 | 0.4438 | 0.4438 | - |
31 Jan 2024 | 0.4435 | 0.4435 | 0.4435 | 0.4435 | 0.4435 | - |
30 Jan 2024 | 0.4199 | 0.4199 | 0.4199 | 0.4199 | 0.4199 | - |
29 Jan 2024 | 0.4332 | 0.4332 | 0.4332 | 0.4332 | 0.4332 | - |
26 Jan 2024 | 0.4309 | 0.4309 | 0.4309 | 0.4309 | 0.4309 | - |
25 Jan 2024 | 0.4406 | 0.4406 | 0.4406 | 0.4406 | 0.4406 | - |
24 Jan 2024 | 0.4723 | 0.4723 | 0.4723 | 0.4723 | 0.4723 | - |
23 Jan 2024 | 0.4933 | 0.4933 | 0.4933 | 0.4933 | 0.4933 | - |
22 Jan 2024 | 0.4963 | 0.4963 | 0.4963 | 0.4963 | 0.4963 | - |
19 Jan 2024 | 0.5014 | 0.5014 | 0.5014 | 0.5014 | 0.5014 | - |
18 Jan 2024 | 0.5061 | 0.5061 | 0.5061 | 0.5061 | 0.5061 | - |
17 Jan 2024 | 0.5035 | 0.5035 | 0.5035 | 0.5035 | 0.5035 | - |
16 Jan 2024 | 0.4911 | 0.4911 | 0.4911 | 0.4911 | 0.4911 | - |
15 Jan 2024 | 0.4582 | 0.4582 | 0.4582 | 0.4582 | 0.4582 | - |
12 Jan 2024 | 0.4577 | 0.4577 | 0.4577 | 0.4577 | 0.4577 | - |
11 Jan 2024 | 0.4736 | 0.4736 | 0.4736 | 0.4736 | 0.4736 | - |
10 Jan 2024 | 0.4771 | 0.4771 | 0.4771 | 0.4771 | 0.4771 | - |
09 Jan 2024 | 0.4633 | 0.4633 | 0.4633 | 0.4633 | 0.4633 | - |
08 Jan 2024 | 0.4419 | 0.4419 | 0.4419 | 0.4419 | 0.4419 | - |
05 Jan 2024 | 0.4267 | 0.4267 | 0.4267 | 0.4267 | 0.4267 | - |
04 Jan 2024 | 0.4276 | 0.4276 | 0.4276 | 0.4276 | 0.4276 | - |
03 Jan 2024 | 0.4061 | 0.4061 | 0.4061 | 0.4061 | 0.4061 | - |
02 Jan 2024 | 0.4269 | 0.4269 | 0.4269 | 0.4269 | 0.4269 | - |
29 Dec 2023 | 0.4405 | 0.4405 | 0.4405 | 0.4405 | 0.4405 | - |
28 Dec 2023 | 0.4374 | 0.4374 | 0.4374 | 0.4374 | 0.4374 | - |
27 Dec 2023 | 0.4181 | 0.4181 | 0.4181 | 0.4181 | 0.4181 | - |
22 Dec 2023 | 0.4229 | 0.4229 | 0.4229 | 0.4229 | 0.4229 | - |
21 Dec 2023 | 0.4265 | 0.4265 | 0.4265 | 0.4265 | 0.4265 | - |
20 Dec 2023 | 0.4314 | 0.4314 | 0.4314 | 0.4314 | 0.4314 | - |
19 Dec 2023 | 0.4196 | 0.4196 | 0.4196 | 0.4196 | 0.4196 | - |
18 Dec 2023 | 0.4351 | 0.4351 | 0.4351 | 0.4351 | 0.4351 | - |
15 Dec 2023 | 0.4455 | 0.4455 | 0.4455 | 0.4455 | 0.4455 | - |
14 Dec 2023 | 0.4384 | 0.4384 | 0.4384 | 0.4384 | 0.4384 | - |
13 Dec 2023 | 0.4806 | 0.4806 | 0.4806 | 0.4806 | 0.4806 | - |
12 Dec 2023 | 0.5014 | 0.5014 | 0.5014 | 0.5014 | 0.5014 | - |
11 Dec 2023 | 0.4815 | 0.4815 | 0.4815 | 0.4815 | 0.4815 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |