Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jun 2024 | 0.5800 | 0.6050 | 0.5800 | 0.6050 | 0.6050 | - |
03 Jun 2024 | 0.3800 | 0.4200 | 0.3800 | 0.4200 | 0.4200 | - |
31 May 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
30 May 2024 | 0.3260 | 0.3260 | 0.3200 | 0.3200 | 0.3200 | - |
29 May 2024 | 0.3260 | 0.3260 | 0.3260 | 0.3260 | 0.3260 | - |
28 May 2024 | 0.3200 | 0.3420 | 0.3200 | 0.3260 | 0.3260 | 9,164 |
27 May 2024 | 0.3260 | 0.3260 | 0.3020 | 0.3040 | 0.3040 | - |
24 May 2024 | 0.3260 | 0.3260 | 0.3240 | 0.3260 | 0.3260 | 250 |
23 May 2024 | 0.3260 | 0.3320 | 0.3260 | 0.3260 | 0.3260 | - |
22 May 2024 | 0.3300 | 0.3320 | 0.3300 | 0.3320 | 0.3320 | - |
21 May 2024 | 0.3020 | 0.3560 | 0.3020 | 0.3320 | 0.3320 | 4,023 |
20 May 2024 | 0.3260 | 0.3260 | 0.3260 | 0.3260 | 0.3260 | - |
17 May 2024 | 0.3260 | 0.3260 | 0.3260 | 0.3260 | 0.3260 | - |
16 May 2024 | 0.3400 | 0.3400 | 0.3260 | 0.3260 | 0.3260 | - |
15 May 2024 | 0.3420 | 0.3440 | 0.3340 | 0.3400 | 0.3400 | - |
14 May 2024 | 0.3400 | 0.3400 | 0.3340 | 0.3340 | 0.3340 | - |
13 May 2024 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | - |
10 May 2024 | 0.3340 | 0.3360 | 0.3340 | 0.3360 | 0.3360 | - |
09 May 2024 | 0.3540 | 0.3540 | 0.3480 | 0.3540 | 0.3540 | - |
08 May 2024 | 0.3460 | 0.3540 | 0.3460 | 0.3540 | 0.3540 | - |
07 May 2024 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | - |
06 May 2024 | 0.3540 | 0.3560 | 0.3540 | 0.3540 | 0.3540 | - |
03 May 2024 | 0.3700 | 0.3700 | 0.3620 | 0.3620 | 0.3620 | - |
02 May 2024 | 0.3620 | 0.3640 | 0.3620 | 0.3620 | 0.3620 | - |
30 Apr 2024 | 0.3960 | 0.3960 | 0.3700 | 0.3700 | 0.3700 | - |
29 Apr 2024 | 0.4180 | 0.4180 | 0.3780 | 0.3780 | 0.3780 | - |
26 Apr 2024 | 0.3980 | 0.3980 | 0.3840 | 0.3840 | 0.3840 | - |
25 Apr 2024 | 0.4040 | 0.4040 | 0.3960 | 0.3960 | 0.3960 | - |
24 Apr 2024 | 0.4120 | 0.4120 | 0.4100 | 0.4100 | 0.4100 | - |
23 Apr 2024 | 0.4120 | 0.4180 | 0.4120 | 0.4180 | 0.4180 | - |
22 Apr 2024 | 0.4040 | 0.4260 | 0.4040 | 0.4260 | 0.4260 | 100 |
19 Apr 2024 | 0.3980 | 0.4040 | 0.3960 | 0.4040 | 0.4040 | - |
18 Apr 2024 | 0.4020 | 0.4040 | 0.3960 | 0.3980 | 0.3980 | - |
17 Apr 2024 | 0.4040 | 0.4040 | 0.4020 | 0.4020 | 0.4020 | - |
16 Apr 2024 | 0.3980 | 0.4040 | 0.3960 | 0.4040 | 0.4040 | - |
15 Apr 2024 | 0.4200 | 0.4200 | 0.4040 | 0.4040 | 0.4040 | - |
12 Apr 2024 | 0.4160 | 0.4160 | 0.4100 | 0.4100 | 0.4100 | - |
11 Apr 2024 | 0.4160 | 0.4360 | 0.4100 | 0.4360 | 0.4360 | - |
10 Apr 2024 | 0.3960 | 0.4500 | 0.3960 | 0.4500 | 0.4500 | 6,500 |
09 Apr 2024 | 0.3940 | 0.4140 | 0.3940 | 0.4020 | 0.4020 | - |
08 Apr 2024 | 0.4680 | 0.4700 | 0.4420 | 0.4420 | 0.4420 | - |
05 Apr 2024 | 0.4600 | 0.4800 | 0.4280 | 0.4280 | 0.4280 | - |
04 Apr 2024 | 0.4440 | 0.4640 | 0.4440 | 0.4640 | 0.4640 | 750 |
03 Apr 2024 | 0.4400 | 0.4400 | 0.4180 | 0.4180 | 0.4180 | - |
02 Apr 2024 | 0.4540 | 0.4540 | 0.4540 | 0.4540 | 0.4540 | - |
28 Mar 2024 | 0.5100 | 0.5100 | 0.4980 | 0.5000 | 0.5000 | - |
27 Mar 2024 | 0.4160 | 0.4160 | 0.3680 | 0.3960 | 0.3960 | - |
26 Mar 2024 | 0.4280 | 0.4280 | 0.4020 | 0.4020 | 0.4020 | - |
25 Mar 2024 | 0.4300 | 0.4300 | 0.4280 | 0.4280 | 0.4280 | - |
22 Mar 2024 | 0.4480 | 0.4480 | 0.4220 | 0.4300 | 0.4300 | - |
21 Mar 2024 | 0.4700 | 0.4960 | 0.4360 | 0.4360 | 0.4360 | - |
20 Mar 2024 | 0.4740 | 0.4760 | 0.4680 | 0.4700 | 0.4700 | - |
19 Mar 2024 | 0.4760 | 0.4760 | 0.4740 | 0.4760 | 0.4760 | - |
18 Mar 2024 | 0.4680 | 0.4760 | 0.4680 | 0.4760 | 0.4760 | - |
15 Mar 2024 | 0.4680 | 0.4700 | 0.4680 | 0.4700 | 0.4700 | - |
14 Mar 2024 | 0.4620 | 0.4620 | 0.4620 | 0.4620 | 0.4620 | - |
13 Mar 2024 | 0.4680 | 0.4700 | 0.4620 | 0.4620 | 0.4620 | - |
12 Mar 2024 | 0.4680 | 0.4700 | 0.4680 | 0.4680 | 0.4680 | - |
11 Mar 2024 | 0.4320 | 0.5150 | 0.4320 | 0.5150 | 0.5150 | 200 |
08 Mar 2024 | 0.3960 | 0.4220 | 0.3940 | 0.4220 | 0.4220 | - |
07 Mar 2024 | 0.3780 | 0.3960 | 0.3780 | 0.3960 | 0.3960 | - |
06 Mar 2024 | 0.3940 | 0.4000 | 0.3680 | 0.4000 | 0.4000 | 1,000 |
05 Mar 2024 | 0.4280 | 0.4280 | 0.3680 | 0.3940 | 0.3940 | - |
04 Mar 2024 | 0.4420 | 0.4680 | 0.4280 | 0.4280 | 0.4280 | 774 |
01 Mar 2024 | 0.4580 | 0.4580 | 0.4440 | 0.4440 | 0.4440 | - |
29 Feb 2024 | 0.4700 | 0.4700 | 0.4680 | 0.4700 | 0.4700 | - |
28 Feb 2024 | 0.4760 | 0.4760 | 0.4700 | 0.4700 | 0.4700 | - |
27 Feb 2024 | 0.4720 | 0.4720 | 0.4720 | 0.4720 | 0.4720 | - |
26 Feb 2024 | 0.4320 | 0.4320 | 0.4300 | 0.4300 | 0.4300 | - |
23 Feb 2024 | 0.4060 | 0.4380 | 0.4060 | 0.4380 | 0.4380 | - |
22 Feb 2024 | 0.4060 | 0.4060 | 0.4040 | 0.4060 | 0.4060 | - |
21 Feb 2024 | 0.3980 | 0.3980 | 0.3980 | 0.3980 | 0.3980 | - |
20 Feb 2024 | 0.4040 | 0.4120 | 0.4020 | 0.4040 | 0.4040 | - |
19 Feb 2024 | 0.4040 | 0.4040 | 0.4040 | 0.4040 | 0.4040 | - |
16 Feb 2024 | 0.3940 | 0.4280 | 0.3800 | 0.4280 | 0.4280 | - |
15 Feb 2024 | 0.3940 | 0.3940 | 0.3940 | 0.3940 | 0.3940 | - |
14 Feb 2024 | 0.3940 | 0.4080 | 0.3940 | 0.4080 | 0.4080 | - |
13 Feb 2024 | 0.4220 | 0.4220 | 0.4220 | 0.4220 | 0.4220 | 1,400 |
12 Feb 2024 | 0.4340 | 0.4420 | 0.4160 | 0.4420 | 0.4420 | - |
09 Feb 2024 | 0.4620 | 0.4640 | 0.4340 | 0.4340 | 0.4340 | - |
08 Feb 2024 | 0.4940 | 0.4960 | 0.4160 | 0.4620 | 0.4620 | - |
07 Feb 2024 | 0.4480 | 0.4860 | 0.4420 | 0.4420 | 0.4420 | 59 |
06 Feb 2024 | 0.4480 | 0.4500 | 0.4480 | 0.4500 | 0.4500 | - |
05 Feb 2024 | 0.4760 | 0.5000 | 0.4480 | 0.4480 | 0.4480 | - |
02 Feb 2024 | 0.4880 | 0.4900 | 0.4820 | 0.4880 | 0.4880 | 1,000 |
01 Feb 2024 | 0.4900 | 0.4900 | 0.4880 | 0.4880 | 0.4880 | - |
31 Jan 2024 | 0.5300 | 0.5300 | 0.4880 | 0.4880 | 0.4880 | - |
30 Jan 2024 | 0.5000 | 0.5000 | 0.4960 | 0.4960 | 0.4960 | - |
29 Jan 2024 | 0.4880 | 0.4880 | 0.4880 | 0.4880 | 0.4880 | - |
26 Jan 2024 | 0.4600 | 0.4720 | 0.4580 | 0.4580 | 0.4580 | - |
25 Jan 2024 | 0.4960 | 0.4960 | 0.4380 | 0.4380 | 0.4380 | - |
24 Jan 2024 | 0.5000 | 0.5000 | 0.4960 | 0.4960 | 0.4960 | - |
23 Jan 2024 | 0.4980 | 0.5000 | 0.4980 | 0.5000 | 0.5000 | - |
22 Jan 2024 | 0.5050 | 0.5050 | 0.4840 | 0.4840 | 0.4840 | - |
19 Jan 2024 | 0.5250 | 0.5400 | 0.5250 | 0.5250 | 0.5250 | 1,000 |
18 Jan 2024 | 0.5650 | 0.5650 | 0.5250 | 0.5250 | 0.5250 | - |
17 Jan 2024 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | - |
16 Jan 2024 | 0.5950 | 0.6000 | 0.5750 | 0.5800 | 0.5800 | - |
15 Jan 2024 | 0.5450 | 0.5850 | 0.5400 | 0.5750 | 0.5750 | - |
12 Jan 2024 | 0.5350 | 0.5450 | 0.5350 | 0.5450 | 0.5450 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |