Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 0.5178 | 0.5222 | 0.5178 | 0.5222 | 0.5222 | - |
24 Apr 2024 | 0.5178 | 0.5178 | 0.5178 | 0.5178 | 0.5178 | - |
23 Apr 2024 | 0.5144 | 0.5186 | 0.5144 | 0.5186 | 0.5186 | - |
22 Apr 2024 | 0.5230 | 0.5262 | 0.5230 | 0.5262 | 0.5262 | - |
19 Apr 2024 | 0.5344 | 0.5418 | 0.5344 | 0.5416 | 0.5416 | - |
18 Apr 2024 | 0.5388 | 0.5388 | 0.5368 | 0.5378 | 0.5378 | - |
17 Apr 2024 | 0.5424 | 0.5518 | 0.5424 | 0.5482 | 0.5482 | - |
16 Apr 2024 | 0.5310 | 0.5310 | 0.5310 | 0.5310 | 0.5310 | - |
15 Apr 2024 | 0.5200 | 0.5252 | 0.5200 | 0.5252 | 0.5252 | - |
12 Apr 2024 | 0.4730 | 0.4730 | 0.4730 | 0.4730 | 0.4730 | - |
11 Apr 2024 | 0.4691 | 0.4707 | 0.4691 | 0.4707 | 0.4707 | - |
10 Apr 2024 | 0.4635 | 0.4635 | 0.4618 | 0.4618 | 0.4618 | - |
09 Apr 2024 | 0.4829 | 0.4840 | 0.4829 | 0.4840 | 0.4840 | - |
08 Apr 2024 | 0.4989 | 0.4989 | 0.4952 | 0.4952 | 0.4952 | - |
05 Apr 2024 | 0.4951 | 0.4951 | 0.4951 | 0.4951 | 0.4951 | - |
04 Apr 2024 | 0.5002 | 0.5002 | 0.5002 | 0.5002 | 0.5002 | - |
03 Apr 2024 | 0.5018 | 0.5026 | 0.5018 | 0.5026 | 0.5026 | - |
02 Apr 2024 | 0.5122 | 0.5122 | 0.5120 | 0.5120 | 0.5120 | - |
28 Mar 2024 | 0.4910 | 0.4910 | 0.4902 | 0.4902 | 0.4902 | - |
27 Mar 2024 | 0.4928 | 0.4928 | 0.4902 | 0.4902 | 0.4902 | - |
26 Mar 2024 | 0.4964 | 0.4964 | 0.4964 | 0.4964 | 0.4964 | - |
25 Mar 2024 | 0.4852 | 0.4852 | 0.4848 | 0.4848 | 0.4848 | - |
22 Mar 2024 | 0.4858 | 0.4900 | 0.4858 | 0.4900 | 0.4900 | - |
21 Mar 2024 | 0.4812 | 0.4874 | 0.4812 | 0.4874 | 0.4874 | - |
20 Mar 2024 | 0.4748 | 0.4748 | 0.4748 | 0.4748 | 0.4748 | - |
19 Mar 2024 | 0.4806 | 0.4836 | 0.4806 | 0.4836 | 0.4836 | - |
18 Mar 2024 | 0.4878 | 0.5000 | 0.4878 | 0.5000 | 0.5000 | 60,000 |
15 Mar 2024 | 0.4904 | 0.4940 | 0.4904 | 0.4940 | 0.4940 | - |
14 Mar 2024 | 0.4854 | 0.5105 | 0.4854 | 0.4882 | 0.4882 | 1,000 |
13 Mar 2024 | 0.4882 | 0.4938 | 0.4882 | 0.4938 | 0.4938 | 5,000 |
12 Mar 2024 | 0.4832 | 0.4832 | 0.4824 | 0.4824 | 0.4824 | - |
11 Mar 2024 | 0.4980 | 0.5020 | 0.4980 | 0.5020 | 0.5020 | - |
08 Mar 2024 | 0.5105 | 0.5105 | 0.5080 | 0.5080 | 0.5080 | - |
07 Mar 2024 | 0.4954 | 0.5005 | 0.4954 | 0.5005 | 0.5005 | - |
06 Mar 2024 | 0.4866 | 0.4882 | 0.4866 | 0.4882 | 0.4882 | - |
05 Mar 2024 | 0.4860 | 0.4880 | 0.4860 | 0.4880 | 0.4880 | - |
04 Mar 2024 | 0.4880 | 0.4902 | 0.4880 | 0.4902 | 0.4902 | - |
01 Mar 2024 | 0.4736 | 0.4790 | 0.4736 | 0.4790 | 0.4790 | - |
29 Feb 2024 | 0.4678 | 0.4682 | 0.4626 | 0.4626 | 0.4626 | 10,000 |
28 Feb 2024 | 0.4580 | 0.4580 | 0.4580 | 0.4580 | 0.4580 | - |
27 Feb 2024 | 0.4720 | 0.4722 | 0.4720 | 0.4722 | 0.4722 | - |
26 Feb 2024 | 0.4650 | 0.4666 | 0.4650 | 0.4666 | 0.4666 | - |
23 Feb 2024 | 0.4524 | 0.4524 | 0.4502 | 0.4502 | 0.4502 | - |
22 Feb 2024 | 0.4506 | 0.4506 | 0.4504 | 0.4504 | 0.4504 | 20,311 |
21 Feb 2024 | 0.4488 | 0.4488 | 0.4488 | 0.4488 | 0.4488 | - |
20 Feb 2024 | 0.4418 | 0.4442 | 0.4418 | 0.4442 | 0.4442 | - |
19 Feb 2024 | 0.4346 | 0.4402 | 0.4346 | 0.4402 | 0.4402 | - |
16 Feb 2024 | 0.4364 | 0.4392 | 0.4364 | 0.4392 | 0.4392 | - |
15 Feb 2024 | 0.4356 | 0.4356 | 0.4356 | 0.4356 | 0.4356 | - |
14 Feb 2024 | 0.4352 | 0.4396 | 0.4352 | 0.4396 | 0.4396 | - |
13 Feb 2024 | 0.4342 | 0.4342 | 0.4342 | 0.4342 | 0.4342 | - |
12 Feb 2024 | 0.4340 | 0.4340 | 0.4340 | 0.4340 | 0.4340 | - |
09 Feb 2024 | 0.4312 | 0.4342 | 0.4312 | 0.4342 | 0.4342 | - |
08 Feb 2024 | 0.4438 | 0.4438 | 0.4376 | 0.4376 | 0.4376 | - |
07 Feb 2024 | 0.4388 | 0.4388 | 0.4388 | 0.4382 | 0.4382 | - |
06 Feb 2024 | 0.4334 | 0.4392 | 0.4334 | 0.4392 | 0.4392 | - |
05 Feb 2024 | 0.4266 | 0.4266 | 0.4242 | 0.4244 | 0.4244 | 3,000 |
02 Feb 2024 | 0.4238 | 0.4242 | 0.4238 | 0.4242 | 0.4242 | - |
01 Feb 2024 | 0.4122 | 0.4158 | 0.4122 | 0.4158 | 0.4158 | - |
31 Jan 2024 | 0.4182 | 0.4182 | 0.4166 | 0.4166 | 0.4166 | - |
30 Jan 2024 | 0.4242 | 0.4262 | 0.4242 | 0.4262 | 0.4262 | - |
29 Jan 2024 | 0.4276 | 0.4304 | 0.4276 | 0.4304 | 0.4304 | - |
26 Jan 2024 | 0.4226 | 0.4226 | 0.4202 | 0.4202 | 0.4202 | - |
25 Jan 2024 | 0.4180 | 0.4202 | 0.4180 | 0.4202 | 0.4202 | 2,500 |
24 Jan 2024 | 0.3850 | 0.3890 | 0.3850 | 0.3890 | 0.3890 | - |
23 Jan 2024 | 0.3722 | 0.3722 | 0.3702 | 0.3702 | 0.3702 | - |
22 Jan 2024 | 0.3654 | 0.3694 | 0.3654 | 0.3694 | 0.3694 | - |
19 Jan 2024 | 0.3788 | 0.3788 | 0.3788 | 0.3788 | 0.3788 | - |
18 Jan 2024 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | - |
17 Jan 2024 | 0.3826 | 0.3826 | 0.3826 | 0.3826 | 0.3826 | - |
16 Jan 2024 | 0.3934 | 0.3934 | 0.3910 | 0.3910 | 0.3910 | - |
15 Jan 2024 | 0.3858 | 0.3858 | 0.3858 | 0.3858 | 0.3858 | - |
12 Jan 2024 | 0.3858 | 0.3858 | 0.3858 | 0.3858 | 0.3858 | - |
11 Jan 2024 | 0.3764 | 0.3764 | 0.3764 | 0.3764 | 0.3764 | - |
10 Jan 2024 | 0.3782 | 0.3782 | 0.3782 | 0.3782 | 0.3782 | - |
09 Jan 2024 | 0.3814 | 0.3814 | 0.3814 | 0.3814 | 0.3814 | - |
08 Jan 2024 | 0.3840 | 0.3840 | 0.3840 | 0.3840 | 0.3840 | - |
05 Jan 2024 | 0.3846 | 0.3902 | 0.3846 | 0.3902 | 0.3902 | - |
04 Jan 2024 | 0.3860 | 0.4048 | 0.3860 | 0.4048 | 0.4048 | 330 |
03 Jan 2024 | 0.3890 | 0.3890 | 0.3890 | 0.3890 | 0.3890 | - |
02 Jan 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | - |
29 Dec 2023 | 0.3884 | 0.3904 | 0.3884 | 0.3904 | 0.3904 | - |
28 Dec 2023 | 0.3848 | 0.3848 | 0.3848 | 0.3848 | 0.3848 | - |
27 Dec 2023 | 0.3794 | 0.3794 | 0.3794 | 0.3794 | 0.3794 | - |
22 Dec 2023 | 0.3798 | 0.3798 | 0.3798 | 0.3798 | 0.3798 | - |
21 Dec 2023 | 0.3808 | 0.3808 | 0.3808 | 0.3808 | 0.3808 | - |
20 Dec 2023 | 0.3758 | 0.3758 | 0.3758 | 0.3758 | 0.3758 | - |
19 Dec 2023 | 0.3748 | 0.3748 | 0.3748 | 0.3748 | 0.3748 | - |
18 Dec 2023 | 0.3762 | 0.3766 | 0.3762 | 0.3766 | 0.3766 | - |
15 Dec 2023 | 0.3806 | 0.3950 | 0.3806 | 0.3950 | 0.3950 | 3,000 |
14 Dec 2023 | 0.3696 | 0.3696 | 0.3696 | 0.3696 | 0.3696 | - |
13 Dec 2023 | 0.3768 | 0.3768 | 0.3768 | 0.3768 | 0.3768 | - |
12 Dec 2023 | 0.3798 | 0.3798 | 0.3798 | 0.3798 | 0.3798 | - |
11 Dec 2023 | 0.3788 | 0.3788 | 0.3788 | 0.3788 | 0.3788 | - |
08 Dec 2023 | 0.3804 | 0.3804 | 0.3804 | 0.3804 | 0.3804 | - |
07 Dec 2023 | 0.3822 | 0.3822 | 0.3822 | 0.3822 | 0.3822 | - |
06 Dec 2023 | 0.3674 | 0.3674 | 0.3674 | 0.3674 | 0.3674 | - |
05 Dec 2023 | 0.3586 | 0.3586 | 0.3586 | 0.3586 | 0.3586 | - |
04 Dec 2023 | 0.3690 | 0.3690 | 0.3690 | 0.3690 | 0.3690 | - |
01 Dec 2023 | 0.3692 | 0.3692 | 0.3692 | 0.3692 | 0.3692 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |