Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.3448 | 0.3448 | 0.3448 | 0.3448 | 0.3448 | 320 |
02 May 2024 | 0.3446 | 0.3446 | 0.3446 | 0.3446 | 0.3446 | - |
30 Apr 2024 | 0.3316 | 0.3316 | 0.3316 | 0.3316 | 0.3316 | - |
29 Apr 2024 | 0.3302 | 0.3302 | 0.3302 | 0.3302 | 0.3302 | - |
26 Apr 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
25 Apr 2024 | 0.3156 | 0.3156 | 0.3156 | 0.3156 | 0.3156 | - |
24 Apr 2024 | 0.3114 | 0.3114 | 0.3114 | 0.3114 | 0.3114 | - |
23 Apr 2024 | 0.3058 | 0.3058 | 0.3058 | 0.3058 | 0.3058 | - |
22 Apr 2024 | 0.3078 | 0.3078 | 0.3078 | 0.3078 | 0.3078 | - |
19 Apr 2024 | 0.2976 | 0.2976 | 0.2976 | 0.2976 | 0.2976 | - |
18 Apr 2024 | 0.3094 | 0.3094 | 0.3094 | 0.3094 | 0.3094 | - |
17 Apr 2024 | 0.3024 | 0.3024 | 0.3024 | 0.3024 | 0.3024 | - |
16 Apr 2024 | 0.3058 | 0.3058 | 0.3058 | 0.3058 | 0.3058 | - |
15 Apr 2024 | 0.3202 | 0.3202 | 0.3202 | 0.3202 | 0.3202 | - |
12 Apr 2024 | 0.3202 | 0.3202 | 0.3202 | 0.3202 | 0.3202 | - |
11 Apr 2024 | 0.3202 | 0.3202 | 0.3202 | 0.3202 | 0.3202 | - |
10 Apr 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
09 Apr 2024 | 0.3202 | 0.3202 | 0.3202 | 0.3202 | 0.3202 | - |
08 Apr 2024 | 0.3202 | 0.3202 | 0.3202 | 0.3202 | 0.3202 | - |
05 Apr 2024 | 0.3104 | 0.3104 | 0.3104 | 0.3104 | 0.3104 | - |
04 Apr 2024 | 0.3152 | 0.3152 | 0.3152 | 0.3152 | 0.3152 | - |
03 Apr 2024 | 0.3202 | 0.3202 | 0.3202 | 0.3202 | 0.3202 | - |
02 Apr 2024 | 0.3218 | 0.3218 | 0.3218 | 0.3218 | 0.3218 | - |
28 Mar 2024 | 0.3235 | 0.3235 | 0.3235 | 0.3235 | 0.3235 | - |
27 Mar 2024 | 0.3190 | 0.3190 | 0.3190 | 0.3190 | 0.3190 | - |
26 Mar 2024 | 0.3265 | 0.3265 | 0.3265 | 0.3265 | 0.3265 | - |
25 Mar 2024 | 0.3190 | 0.3190 | 0.3190 | 0.3190 | 0.3190 | - |
22 Mar 2024 | 0.3245 | 0.3245 | 0.3245 | 0.3245 | 0.3245 | - |
21 Mar 2024 | 0.3375 | 0.3375 | 0.3375 | 0.3375 | 0.3375 | - |
20 Mar 2024 | 0.3345 | 0.3345 | 0.3345 | 0.3345 | 0.3345 | - |
19 Mar 2024 | 0.3390 | 0.3390 | 0.3390 | 0.3390 | 0.3390 | - |
18 Mar 2024 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | - |
15 Mar 2024 | 0.3445 | 0.3445 | 0.3445 | 0.3445 | 0.3445 | - |
14 Mar 2024 | 0.3410 | 0.3410 | 0.3410 | 0.3410 | 0.3410 | - |
13 Mar 2024 | 0.3430 | 0.3430 | 0.3430 | 0.3430 | 0.3430 | - |
12 Mar 2024 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | - |
11 Mar 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
08 Mar 2024 | 0.3190 | 0.3190 | 0.3190 | 0.3190 | 0.3190 | - |
07 Mar 2024 | 0.3140 | 0.3140 | 0.3140 | 0.3140 | 0.3140 | - |
06 Mar 2024 | 0.3135 | 0.3135 | 0.3135 | 0.3135 | 0.3135 | - |
05 Mar 2024 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | - |
04 Mar 2024 | 0.3195 | 0.3195 | 0.3195 | 0.3195 | 0.3195 | - |
01 Mar 2024 | 0.3215 | 0.3215 | 0.3215 | 0.3215 | 0.3215 | - |
29 Feb 2024 | 0.3395 | 0.3395 | 0.3395 | 0.3395 | 0.3395 | - |
28 Feb 2024 | 0.3370 | 0.3370 | 0.3370 | 0.3370 | 0.3370 | - |
27 Feb 2024 | 0.3345 | 0.3345 | 0.3345 | 0.3345 | 0.3345 | - |
26 Feb 2024 | 0.3465 | 0.3465 | 0.3465 | 0.3465 | 0.3465 | - |
23 Feb 2024 | 0.3510 | 0.3510 | 0.3510 | 0.3510 | 0.3510 | - |
22 Feb 2024 | 0.3560 | 0.3560 | 0.3560 | 0.3560 | 0.3560 | - |
21 Feb 2024 | 0.3530 | 0.3530 | 0.3530 | 0.3530 | 0.3530 | - |
20 Feb 2024 | 0.3435 | 0.3435 | 0.3435 | 0.3435 | 0.3435 | - |
19 Feb 2024 | 0.3465 | 0.3465 | 0.3465 | 0.3465 | 0.3465 | - |
16 Feb 2024 | 0.3510 | 0.3510 | 0.3510 | 0.3510 | 0.3510 | - |
15 Feb 2024 | 0.3385 | 0.3385 | 0.3385 | 0.3385 | 0.3385 | - |
14 Feb 2024 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | - |
13 Feb 2024 | 0.3355 | 0.3355 | 0.3355 | 0.3355 | 0.3355 | - |
12 Feb 2024 | 0.3355 | 0.3355 | 0.3355 | 0.3355 | 0.3355 | - |
09 Feb 2024 | 0.3395 | 0.3395 | 0.3395 | 0.3395 | 0.3395 | - |
08 Feb 2024 | 0.3530 | 0.3530 | 0.3530 | 0.3530 | 0.3530 | - |
07 Feb 2024 | 0.3495 | 0.3495 | 0.3495 | 0.3495 | 0.3495 | - |
06 Feb 2024 | 0.3395 | 0.3395 | 0.3395 | 0.3395 | 0.3395 | - |
05 Feb 2024 | 0.3145 | 0.3145 | 0.3145 | 0.3145 | 0.3145 | - |
02 Feb 2024 | 0.3185 | 0.3185 | 0.3185 | 0.3185 | 0.3185 | - |
01 Feb 2024 | 0.3065 | 0.3065 | 0.3065 | 0.3065 | 0.3065 | - |
31 Jan 2024 | 0.3335 | 0.3335 | 0.3335 | 0.3335 | 0.3335 | - |
30 Jan 2024 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | - |
29 Jan 2024 | 0.3690 | 0.3690 | 0.3690 | 0.3690 | 0.3690 | - |
26 Jan 2024 | 0.3695 | 0.3695 | 0.3695 | 0.3695 | 0.3695 | - |
25 Jan 2024 | 0.3605 | 0.3605 | 0.3605 | 0.3605 | 0.3605 | - |
24 Jan 2024 | 0.3560 | 0.3560 | 0.3560 | 0.3560 | 0.3560 | - |
23 Jan 2024 | 0.3435 | 0.3435 | 0.3435 | 0.3435 | 0.3435 | - |
22 Jan 2024 | 0.3245 | 0.3245 | 0.3245 | 0.3245 | 0.3245 | - |
19 Jan 2024 | 0.3495 | 0.3495 | 0.3495 | 0.3495 | 0.3495 | - |
18 Jan 2024 | 0.3575 | 0.3575 | 0.3575 | 0.3575 | 0.3575 | - |
17 Jan 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
16 Jan 2024 | 0.3675 | 0.3675 | 0.3675 | 0.3675 | 0.3675 | - |
15 Jan 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
12 Jan 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
11 Jan 2024 | 0.3440 | 0.3440 | 0.3440 | 0.3440 | 0.3440 | - |
10 Jan 2024 | 0.3470 | 0.3470 | 0.3470 | 0.3470 | 0.3470 | - |
09 Jan 2024 | 0.3520 | 0.3520 | 0.3520 | 0.3520 | 0.3520 | - |
08 Jan 2024 | 0.3475 | 0.3475 | 0.3475 | 0.3475 | 0.3475 | - |
05 Jan 2024 | 0.3385 | 0.3385 | 0.3385 | 0.3385 | 0.3385 | - |
04 Jan 2024 | 0.3525 | 0.3525 | 0.3525 | 0.3525 | 0.3525 | - |
03 Jan 2024 | 0.3530 | 0.3530 | 0.3530 | 0.3530 | 0.3530 | - |
02 Jan 2024 | 0.3575 | 0.3575 | 0.3575 | 0.3575 | 0.3575 | - |
29 Dec 2023 | 0.3735 | 0.3735 | 0.3725 | 0.3725 | 0.3725 | - |
28 Dec 2023 | 0.3355 | 0.3355 | 0.3355 | 0.3355 | 0.3355 | - |
27 Dec 2023 | 0.3440 | 0.3440 | 0.3440 | 0.3440 | 0.3440 | - |
22 Dec 2023 | 0.3430 | 0.3430 | 0.3430 | 0.3430 | 0.3430 | - |
21 Dec 2023 | 0.3545 | 0.3545 | 0.3545 | 0.3545 | 0.3545 | - |
20 Dec 2023 | 0.3680 | 0.3680 | 0.3680 | 0.3680 | 0.3680 | - |
19 Dec 2023 | 0.3545 | 0.3545 | 0.3545 | 0.3545 | 0.3545 | - |
18 Dec 2023 | 0.3760 | 0.3760 | 0.3760 | 0.3760 | 0.3760 | - |
15 Dec 2023 | 0.3635 | 0.3635 | 0.3635 | 0.3635 | 0.3635 | - |
14 Dec 2023 | 0.3675 | 0.3675 | 0.3675 | 0.3675 | 0.3675 | - |
13 Dec 2023 | 0.3635 | 0.3635 | 0.3635 | 0.3635 | 0.3635 | - |
12 Dec 2023 | 0.3940 | 0.3940 | 0.3940 | 0.3940 | 0.3940 | - |
11 Dec 2023 | 0.3855 | 0.3855 | 0.3855 | 0.3855 | 0.3855 | - |
08 Dec 2023 | 0.3995 | 0.3995 | 0.3995 | 0.3995 | 0.3995 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |