Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.5470 | 0.5470 | 0.5470 | 0.5470 | 0.5470 | - |
02 May 2024 | 0.5470 | 0.5470 | 0.5470 | 0.5470 | 0.5470 | - |
30 Apr 2024 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | - |
29 Apr 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
26 Apr 2024 | 0.5740 | 0.5740 | 0.5740 | 0.5740 | 0.5740 | - |
25 Apr 2024 | 0.5860 | 0.5860 | 0.5860 | 0.5860 | 0.5860 | - |
24 Apr 2024 | 0.5920 | 0.5920 | 0.5920 | 0.5920 | 0.5920 | - |
23 Apr 2024 | 0.5840 | 0.5840 | 0.5840 | 0.5840 | 0.5840 | - |
22 Apr 2024 | 0.5060 | 0.5060 | 0.5060 | 0.5060 | 0.5060 | - |
19 Apr 2024 | 0.5060 | 0.5060 | 0.5060 | 0.5060 | 0.5060 | - |
18 Apr 2024 | 0.5080 | 0.5080 | 0.5080 | 0.5080 | 0.5080 | - |
17 Apr 2024 | 0.5080 | 0.5080 | 0.5080 | 0.5080 | 0.5080 | - |
16 Apr 2024 | 0.5110 | 0.5110 | 0.5110 | 0.5110 | 0.5110 | - |
15 Apr 2024 | 0.5240 | 0.5240 | 0.5240 | 0.5240 | 0.5240 | - |
12 Apr 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
11 Apr 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
10 Apr 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
09 Apr 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
08 Apr 2024 | 0.5170 | 0.5170 | 0.5170 | 0.5170 | 0.5170 | - |
05 Apr 2024 | 0.5310 | 0.5310 | 0.5310 | 0.5310 | 0.5310 | - |
04 Apr 2024 | 0.4995 | 0.4995 | 0.4995 | 0.4995 | 0.4995 | - |
03 Apr 2024 | 0.4995 | 0.4995 | 0.4995 | 0.4995 | 0.4995 | - |
02 Apr 2024 | 0.5040 | 0.5040 | 0.5040 | 0.5040 | 0.5040 | - |
28 Mar 2024 | 0.5040 | 0.5040 | 0.5040 | 0.5040 | 0.5040 | - |
27 Mar 2024 | 0.5180 | 0.5180 | 0.5180 | 0.5180 | 0.5180 | - |
26 Mar 2024 | 0.5180 | 0.5180 | 0.5180 | 0.5180 | 0.5180 | - |
25 Mar 2024 | 0.5180 | 0.5180 | 0.5180 | 0.5180 | 0.5180 | - |
22 Mar 2024 | 0.5220 | 0.5220 | 0.5220 | 0.5220 | 0.5220 | - |
21 Mar 2024 | 0.5220 | 0.5220 | 0.5220 | 0.5220 | 0.5220 | - |
20 Mar 2024 | 0.5220 | 0.5220 | 0.5220 | 0.5220 | 0.5220 | - |
19 Mar 2024 | 0.5280 | 0.5280 | 0.5280 | 0.5280 | 0.5280 | - |
18 Mar 2024 | 0.5370 | 0.5370 | 0.5370 | 0.5370 | 0.5370 | - |
15 Mar 2024 | 0.5370 | 0.5370 | 0.5370 | 0.5370 | 0.5370 | - |
14 Mar 2024 | 0.5370 | 0.5370 | 0.5370 | 0.5370 | 0.5370 | - |
13 Mar 2024 | 0.5430 | 0.5430 | 0.5430 | 0.5430 | 0.5430 | - |
12 Mar 2024 | 0.5460 | 0.5460 | 0.5460 | 0.5460 | 0.5460 | - |
11 Mar 2024 | 0.5670 | 0.5670 | 0.5670 | 0.5670 | 0.5670 | - |
08 Mar 2024 | 0.5720 | 0.5720 | 0.5720 | 0.5720 | 0.5720 | - |
07 Mar 2024 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | - |
06 Mar 2024 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | - |
05 Mar 2024 | 0.6020 | 0.6020 | 0.6020 | 0.6020 | 0.6020 | - |
04 Mar 2024 | 0.6090 | 0.6090 | 0.6090 | 0.6090 | 0.6090 | - |
01 Mar 2024 | 0.6090 | 0.6090 | 0.6090 | 0.6090 | 0.6090 | - |
29 Feb 2024 | 0.6190 | 0.6190 | 0.6190 | 0.6190 | 0.6190 | - |
28 Feb 2024 | 0.6190 | 0.6190 | 0.6190 | 0.6190 | 0.6190 | - |
27 Feb 2024 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | - |
26 Feb 2024 | 0.6030 | 0.6030 | 0.6030 | 0.6030 | 0.6030 | - |
23 Feb 2024 | 0.6030 | 0.6030 | 0.6030 | 0.6030 | 0.6030 | - |
22 Feb 2024 | 0.6030 | 0.6030 | 0.6030 | 0.6030 | 0.6030 | - |
21 Feb 2024 | 0.6060 | 0.6060 | 0.6060 | 0.6060 | 0.6060 | - |
20 Feb 2024 | 0.6060 | 0.6060 | 0.6060 | 0.6060 | 0.6060 | - |
19 Feb 2024 | 0.5810 | 0.5810 | 0.5810 | 0.5810 | 0.5810 | - |
16 Feb 2024 | 0.5810 | 0.5810 | 0.5810 | 0.5810 | 0.5810 | - |
15 Feb 2024 | 0.5810 | 0.5810 | 0.5810 | 0.5810 | 0.5810 | - |
14 Feb 2024 | 0.5740 | 0.5740 | 0.5740 | 0.5740 | 0.5740 | - |
13 Feb 2024 | 0.5640 | 0.5640 | 0.5640 | 0.5640 | 0.5640 | - |
12 Feb 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
09 Feb 2024 | 0.5560 | 0.5560 | 0.5560 | 0.5560 | 0.5560 | - |
08 Feb 2024 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | - |
07 Feb 2024 | 0.5680 | 0.5680 | 0.5680 | 0.5680 | 0.5680 | - |
06 Feb 2024 | 0.5730 | 0.5730 | 0.5730 | 0.5730 | 0.5730 | - |
05 Feb 2024 | 0.5830 | 0.5830 | 0.5830 | 0.5830 | 0.5830 | - |
02 Feb 2024 | 0.5860 | 0.5860 | 0.5860 | 0.5860 | 0.5860 | - |
01 Feb 2024 | 0.5860 | 0.5860 | 0.5860 | 0.5860 | 0.5860 | - |
31 Jan 2024 | 0.5880 | 0.5880 | 0.5880 | 0.5880 | 0.5880 | - |
30 Jan 2024 | 0.5990 | 0.5990 | 0.5990 | 0.5990 | 0.5990 | - |
29 Jan 2024 | 0.5990 | 0.5990 | 0.5990 | 0.5990 | 0.5990 | - |
26 Jan 2024 | 0.5990 | 0.5990 | 0.5990 | 0.5990 | 0.5990 | - |
25 Jan 2024 | 0.5990 | 0.5990 | 0.5990 | 0.5990 | 0.5990 | - |
24 Jan 2024 | 0.5990 | 0.5990 | 0.5990 | 0.5990 | 0.5990 | - |
23 Jan 2024 | 0.5990 | 0.5990 | 0.5990 | 0.5990 | 0.5990 | - |
22 Jan 2024 | 0.5990 | 0.5990 | 0.5990 | 0.5990 | 0.5990 | - |
19 Jan 2024 | 0.6230 | 0.6230 | 0.6230 | 0.6230 | 0.6230 | - |
18 Jan 2024 | 0.6230 | 0.6230 | 0.6230 | 0.6230 | 0.6230 | - |
17 Jan 2024 | 0.5630 | 0.5630 | 0.5630 | 0.5630 | 0.5630 | - |
16 Jan 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
15 Jan 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
12 Jan 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
11 Jan 2024 | 0.6190 | 0.6190 | 0.6190 | 0.6190 | 0.6190 | - |
10 Jan 2024 | 0.6340 | 0.6340 | 0.6340 | 0.6340 | 0.6340 | - |
09 Jan 2024 | 0.6340 | 0.6340 | 0.6340 | 0.6340 | 0.6340 | - |
08 Jan 2024 | 0.6340 | 0.6340 | 0.6340 | 0.6340 | 0.6340 | - |
05 Jan 2024 | 0.6340 | 0.6340 | 0.6340 | 0.6340 | 0.6340 | - |
04 Jan 2024 | 0.6390 | 0.6390 | 0.6390 | 0.6390 | 0.6390 | - |
03 Jan 2024 | 0.6660 | 0.6660 | 0.6660 | 0.6660 | 0.6660 | - |
02 Jan 2024 | 0.6680 | 0.6680 | 0.6680 | 0.6680 | 0.6680 | - |
29 Dec 2023 | 0.6660 | 0.6680 | 0.6660 | 0.6680 | 0.6680 | - |
28 Dec 2023 | 0.6440 | 0.6440 | 0.6440 | 0.6440 | 0.6440 | - |
27 Dec 2023 | 0.5770 | 0.5770 | 0.5770 | 0.5770 | 0.5770 | - |
22 Dec 2023 | 0.5770 | 0.5770 | 0.5770 | 0.5770 | 0.5770 | - |
21 Dec 2023 | 0.5010 | 0.5010 | 0.5010 | 0.5010 | 0.5010 | - |
20 Dec 2023 | 0.4635 | 0.4635 | 0.4635 | 0.4635 | 0.4635 | - |
19 Dec 2023 | 0.4635 | 0.4635 | 0.4635 | 0.4635 | 0.4635 | - |
18 Dec 2023 | 0.4635 | 0.4635 | 0.4635 | 0.4635 | 0.4635 | - |
15 Dec 2023 | 0.4635 | 0.4635 | 0.4635 | 0.4635 | 0.4635 | - |
14 Dec 2023 | 0.4785 | 0.4785 | 0.4785 | 0.4785 | 0.4785 | - |
13 Dec 2023 | 0.4785 | 0.4785 | 0.4785 | 0.4785 | 0.4785 | - |
12 Dec 2023 | 0.4925 | 0.4925 | 0.4925 | 0.4925 | 0.4925 | - |
11 Dec 2023 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
08 Dec 2023 | 0.3745 | 0.4100 | 0.3745 | 0.4100 | 0.4100 | 50,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |