Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 0.2640 | 0.2670 | 0.2640 | 0.2640 | 0.2640 | 19,000 |
31 May 2024 | 0.2740 | 0.2790 | 0.2670 | 0.2670 | 0.2670 | - |
30 May 2024 | 0.2740 | 0.2780 | 0.2740 | 0.2760 | 0.2760 | - |
29 May 2024 | 0.2800 | 0.2800 | 0.2780 | 0.2780 | 0.2780 | - |
28 May 2024 | 0.2760 | 0.2790 | 0.2760 | 0.2760 | 0.2760 | - |
27 May 2024 | 0.2840 | 0.2950 | 0.2760 | 0.2760 | 0.2760 | - |
24 May 2024 | 0.3030 | 0.3030 | 0.2820 | 0.2890 | 0.2890 | - |
23 May 2024 | 0.3020 | 0.3070 | 0.3020 | 0.3070 | 0.3070 | - |
22 May 2024 | 0.3180 | 0.3190 | 0.3160 | 0.3190 | 0.3190 | - |
21 May 2024 | 0.3290 | 0.3290 | 0.3140 | 0.3140 | 0.3140 | - |
20 May 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
17 May 2024 | 0.3290 | 0.3290 | 0.3290 | 0.3290 | 0.3290 | - |
16 May 2024 | 0.3320 | 0.3320 | 0.3290 | 0.3290 | 0.3290 | - |
15 May 2024 | 0.3360 | 0.3420 | 0.3330 | 0.3330 | 0.3330 | - |
14 May 2024 | 0.3460 | 0.3480 | 0.3410 | 0.3410 | 0.3410 | - |
13 May 2024 | 0.3630 | 0.3690 | 0.3500 | 0.3500 | 0.3500 | - |
10 May 2024 | 0.3700 | 0.3730 | 0.3680 | 0.3680 | 0.3680 | - |
09 May 2024 | 0.3690 | 0.3690 | 0.3690 | 0.3690 | 0.3690 | - |
08 May 2024 | 0.3650 | 0.3760 | 0.3650 | 0.3720 | 0.3720 | - |
07 May 2024 | 0.3660 | 0.3710 | 0.3660 | 0.3700 | 0.3700 | - |
06 May 2024 | 0.3720 | 0.3740 | 0.3690 | 0.3700 | 0.3700 | - |
03 May 2024 | 0.3680 | 0.3760 | 0.3680 | 0.3760 | 0.3760 | - |
02 May 2024 | 0.3700 | 0.3760 | 0.3700 | 0.3710 | 0.3710 | - |
30 Apr 2024 | 0.3680 | 0.3770 | 0.3680 | 0.3760 | 0.3760 | - |
29 Apr 2024 | 0.3630 | 0.3710 | 0.3630 | 0.3710 | 0.3710 | - |
26 Apr 2024 | 0.3970 | 0.3970 | 0.3560 | 0.3560 | 0.3560 | - |
25 Apr 2024 | 0.3950 | 0.4010 | 0.3950 | 0.4000 | 0.4000 | - |
24 Apr 2024 | 0.3980 | 0.4020 | 0.3980 | 0.4000 | 0.4000 | - |
23 Apr 2024 | 0.3920 | 0.3980 | 0.3920 | 0.3930 | 0.3930 | - |
22 Apr 2024 | 0.4000 | 0.4090 | 0.3950 | 0.3950 | 0.3950 | - |
19 Apr 2024 | 0.4000 | 0.4140 | 0.4000 | 0.4040 | 0.4040 | - |
18 Apr 2024 | 0.4010 | 0.4070 | 0.4010 | 0.4020 | 0.4020 | - |
17 Apr 2024 | 0.4100 | 0.4200 | 0.4040 | 0.4040 | 0.4040 | - |
16 Apr 2024 | 0.4160 | 0.4210 | 0.4160 | 0.4180 | 0.4180 | - |
15 Apr 2024 | 0.4160 | 0.4230 | 0.4160 | 0.4180 | 0.4180 | - |
12 Apr 2024 | 0.4180 | 0.4300 | 0.4180 | 0.4180 | 0.4180 | - |
11 Apr 2024 | 0.4120 | 0.4260 | 0.4120 | 0.4260 | 0.4260 | - |
10 Apr 2024 | 0.4250 | 0.4290 | 0.4210 | 0.4210 | 0.4210 | - |
09 Apr 2024 | 0.4170 | 0.4350 | 0.4170 | 0.4250 | 0.4250 | - |
08 Apr 2024 | 0.3990 | 0.4290 | 0.3990 | 0.4290 | 0.4290 | - |
05 Apr 2024 | 0.3850 | 0.3990 | 0.3850 | 0.3990 | 0.3990 | - |
04 Apr 2024 | 0.3890 | 0.3950 | 0.3890 | 0.3890 | 0.3890 | - |
03 Apr 2024 | 0.3840 | 0.3920 | 0.3840 | 0.3900 | 0.3900 | - |
02 Apr 2024 | 0.3720 | 0.3890 | 0.3720 | 0.3830 | 0.3830 | - |
28 Mar 2024 | 0.3745 | 0.3745 | 0.3740 | 0.3740 | 0.3740 | - |
27 Mar 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | - |
26 Mar 2024 | 0.3080 | 0.3525 | 0.3080 | 0.3525 | 0.3525 | - |
25 Mar 2024 | 0.2945 | 0.3255 | 0.2945 | 0.3255 | 0.3255 | - |
22 Mar 2024 | 0.2920 | 0.2980 | 0.2885 | 0.2980 | 0.2980 | - |
21 Mar 2024 | 0.2785 | 0.2865 | 0.2785 | 0.2865 | 0.2865 | - |
20 Mar 2024 | 0.2640 | 0.2810 | 0.2640 | 0.2810 | 0.2810 | - |
19 Mar 2024 | 0.2650 | 0.2685 | 0.2650 | 0.2675 | 0.2675 | - |
18 Mar 2024 | 0.2680 | 0.2720 | 0.2680 | 0.2695 | 0.2695 | - |
15 Mar 2024 | 0.2540 | 0.2650 | 0.2540 | 0.2650 | 0.2650 | - |
14 Mar 2024 | 0.2580 | 0.2680 | 0.2580 | 0.2630 | 0.2630 | - |
13 Mar 2024 | 0.2645 | 0.2700 | 0.2625 | 0.2625 | 0.2625 | - |
12 Mar 2024 | 0.2680 | 0.2700 | 0.2680 | 0.2680 | 0.2680 | - |
11 Mar 2024 | 0.2900 | 0.2925 | 0.2805 | 0.2805 | 0.2805 | - |
08 Mar 2024 | 0.3000 | 0.3040 | 0.2950 | 0.2950 | 0.2950 | - |
07 Mar 2024 | 0.3045 | 0.3100 | 0.3045 | 0.3045 | 0.3045 | - |
06 Mar 2024 | 0.3060 | 0.3135 | 0.3060 | 0.3105 | 0.3105 | - |
05 Mar 2024 | 0.3075 | 0.3165 | 0.3075 | 0.3110 | 0.3110 | - |
04 Mar 2024 | 0.3035 | 0.3185 | 0.3035 | 0.3100 | 0.3100 | - |
01 Mar 2024 | 0.3060 | 0.3110 | 0.2955 | 0.2955 | 0.2955 | - |
29 Feb 2024 | 0.3125 | 0.3125 | 0.3040 | 0.3070 | 0.3070 | - |
28 Feb 2024 | 0.3545 | 0.3545 | 0.3295 | 0.3295 | 0.3295 | - |
27 Feb 2024 | 0.5040 | 0.5040 | 0.3645 | 0.3645 | 0.3645 | - |
26 Feb 2024 | 0.5100 | 0.5290 | 0.5100 | 0.5190 | 0.5190 | - |
23 Feb 2024 | 0.5200 | 0.5240 | 0.5200 | 0.5210 | 0.5210 | - |
22 Feb 2024 | 0.5350 | 0.5400 | 0.5350 | 0.5400 | 0.5400 | - |
21 Feb 2024 | 0.5290 | 0.5400 | 0.5290 | 0.5400 | 0.5400 | - |
20 Feb 2024 | 0.5360 | 0.5360 | 0.5350 | 0.5350 | 0.5350 | - |
19 Feb 2024 | 0.5380 | 0.5410 | 0.5380 | 0.5400 | 0.5400 | - |
16 Feb 2024 | 0.5360 | 0.5410 | 0.5360 | 0.5410 | 0.5410 | - |
15 Feb 2024 | 0.5360 | 0.5450 | 0.5360 | 0.5450 | 0.5450 | - |
14 Feb 2024 | 0.5280 | 0.5390 | 0.5280 | 0.5390 | 0.5390 | - |
13 Feb 2024 | 0.5330 | 0.5370 | 0.5330 | 0.5330 | 0.5330 | - |
12 Feb 2024 | 0.5090 | 0.5390 | 0.5090 | 0.5390 | 0.5390 | - |
09 Feb 2024 | 0.5280 | 0.5310 | 0.5280 | 0.5310 | 0.5310 | - |
08 Feb 2024 | 0.5360 | 0.5450 | 0.5300 | 0.5300 | 0.5300 | - |
07 Feb 2024 | 0.5350 | 0.5480 | 0.5350 | 0.5440 | 0.5440 | - |
06 Feb 2024 | 0.5410 | 0.5440 | 0.5410 | 0.5420 | 0.5420 | - |
05 Feb 2024 | 0.5760 | 0.5790 | 0.5500 | 0.5500 | 0.5500 | - |
02 Feb 2024 | 0.6200 | 0.6260 | 0.5830 | 0.5830 | 0.5830 | - |
01 Feb 2024 | 0.6290 | 0.6300 | 0.6290 | 0.6300 | 0.6300 | - |
31 Jan 2024 | 0.6310 | 0.6400 | 0.6310 | 0.6400 | 0.6400 | - |
30 Jan 2024 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | - |
29 Jan 2024 | 0.6790 | 0.6790 | 0.6790 | 0.6790 | 0.6790 | - |
26 Jan 2024 | 0.6810 | 0.6810 | 0.6810 | 0.6810 | 0.6810 | - |
25 Jan 2024 | 0.6780 | 0.6780 | 0.6780 | 0.6780 | 0.6780 | - |
24 Jan 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | - |
23 Jan 2024 | 0.6820 | 0.6820 | 0.6820 | 0.6820 | 0.6820 | - |
22 Jan 2024 | 0.6890 | 0.6890 | 0.6890 | 0.6890 | 0.6890 | - |
19 Jan 2024 | 0.7040 | 0.7040 | 0.7040 | 0.7040 | 0.7040 | - |
18 Jan 2024 | 0.7060 | 0.7060 | 0.7060 | 0.7060 | 0.7060 | - |
17 Jan 2024 | 0.7110 | 0.7110 | 0.7110 | 0.7110 | 0.7110 | - |
16 Jan 2024 | 0.7140 | 0.7140 | 0.7140 | 0.7140 | 0.7140 | - |
15 Jan 2024 | 0.7430 | 0.7430 | 0.7430 | 0.7430 | 0.7430 | - |
12 Jan 2024 | 0.7430 | 0.7430 | 0.7430 | 0.7430 | 0.7430 | - |
11 Jan 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |