Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 0.3412 | 0.3412 | 0.3412 | 0.3412 | 0.3412 | 10,000 |
25 Jun 2024 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | - |
24 Jun 2024 | 0.3474 | 0.3474 | 0.3474 | 0.3474 | 0.3474 | - |
21 Jun 2024 | 0.3552 | 0.3552 | 0.3552 | 0.3552 | 0.3552 | - |
20 Jun 2024 | 0.3608 | 0.3608 | 0.3608 | 0.3608 | 0.3608 | - |
19 Jun 2024 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | - |
18 Jun 2024 | 0.3610 | 0.3610 | 0.3610 | 0.3610 | 0.3610 | - |
17 Jun 2024 | 0.3594 | 0.3594 | 0.3594 | 0.3594 | 0.3594 | - |
14 Jun 2024 | 0.3620 | 0.3620 | 0.3620 | 0.3620 | 0.3620 | - |
13 Jun 2024 | 0.3628 | 0.3628 | 0.3628 | 0.3628 | 0.3628 | - |
12 Jun 2024 | 0.3754 | 0.3754 | 0.3754 | 0.3754 | 0.3754 | - |
11 Jun 2024 | 0.3714 | 0.3714 | 0.3714 | 0.3714 | 0.3714 | - |
10 Jun 2024 | 0.3798 | 0.3798 | 0.3798 | 0.3798 | 0.3798 | - |
07 Jun 2024 | 0.3764 | 0.3764 | 0.3764 | 0.3764 | 0.3764 | - |
06 Jun 2024 | 0.3742 | 0.3742 | 0.3742 | 0.3742 | 0.3742 | - |
05 Jun 2024 | 0.3802 | 0.3802 | 0.3802 | 0.3802 | 0.3802 | - |
04 Jun 2024 | 0.3838 | 0.3838 | 0.3838 | 0.3838 | 0.3838 | - |
03 Jun 2024 | 0.3666 | 0.3666 | 0.3666 | 0.3666 | 0.3666 | - |
31 May 2024 | 0.3736 | 0.3736 | 0.3736 | 0.3736 | 0.3736 | - |
30 May 2024 | 0.3652 | 0.3652 | 0.3652 | 0.3652 | 0.3652 | - |
29 May 2024 | 0.3672 | 0.3672 | 0.3672 | 0.3672 | 0.3672 | - |
28 May 2024 | 0.3674 | 0.3674 | 0.3674 | 0.3674 | 0.3674 | - |
27 May 2024 | 0.3708 | 0.3708 | 0.3708 | 0.3708 | 0.3708 | - |
24 May 2024 | 0.3732 | 0.3732 | 0.3732 | 0.3732 | 0.3732 | - |
23 May 2024 | 0.3752 | 0.3752 | 0.3752 | 0.3752 | 0.3752 | - |
22 May 2024 | 0.3944 | 0.3944 | 0.3944 | 0.3944 | 0.3944 | - |
21 May 2024 | 0.3802 | 0.3802 | 0.3802 | 0.3802 | 0.3802 | - |
20 May 2024 | 0.3794 | 0.3794 | 0.3794 | 0.3794 | 0.3794 | - |
17 May 2024 | 0.3626 | 0.3788 | 0.3626 | 0.3788 | 0.3788 | 10,000 |
16 May 2024 | 0.3592 | 0.3592 | 0.3592 | 0.3592 | 0.3592 | - |
15 May 2024 | 0.3536 | 0.3536 | 0.3536 | 0.3536 | 0.3536 | - |
14 May 2024 | 0.3538 | 0.3538 | 0.3538 | 0.3538 | 0.3538 | - |
13 May 2024 | 0.3612 | 0.3612 | 0.3612 | 0.3612 | 0.3612 | - |
10 May 2024 | 0.3552 | 0.3552 | 0.3552 | 0.3552 | 0.3552 | - |
09 May 2024 | 0.3454 | 0.3454 | 0.3454 | 0.3454 | 0.3454 | - |
08 May 2024 | 0.3348 | 0.3348 | 0.3348 | 0.3348 | 0.3348 | - |
07 May 2024 | 0.3374 | 0.3374 | 0.3374 | 0.3374 | 0.3374 | - |
06 May 2024 | 0.3426 | 0.3426 | 0.3426 | 0.3426 | 0.3426 | - |
03 May 2024 | 0.3458 | 0.3458 | 0.3458 | 0.3458 | 0.3458 | - |
02 May 2024 | 0.3356 | 0.3356 | 0.3356 | 0.3356 | 0.3356 | - |
30 Apr 2024 | 0.3230 | 0.3230 | 0.3230 | 0.3230 | 0.3230 | - |
29 Apr 2024 | 0.3234 | 0.3234 | 0.3234 | 0.3234 | 0.3234 | - |
26 Apr 2024 | 0.3244 | 0.3244 | 0.3244 | 0.3244 | 0.3244 | - |
25 Apr 2024 | 0.3106 | 0.3106 | 0.3106 | 0.3106 | 0.3106 | - |
24 Apr 2024 | 0.3046 | 0.3046 | 0.3046 | 0.3046 | 0.3046 | - |
23 Apr 2024 | 0.2976 | 0.2976 | 0.2976 | 0.2976 | 0.2976 | - |
22 Apr 2024 | 0.2998 | 0.2998 | 0.2998 | 0.2998 | 0.2998 | - |
19 Apr 2024 | 0.2902 | 0.2902 | 0.2902 | 0.2902 | 0.2902 | - |
18 Apr 2024 | 0.3042 | 0.3042 | 0.3042 | 0.3042 | 0.3042 | - |
17 Apr 2024 | 0.2954 | 0.2954 | 0.2954 | 0.2954 | 0.2954 | - |
16 Apr 2024 | 0.3002 | 0.3002 | 0.3002 | 0.3002 | 0.3002 | - |
15 Apr 2024 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | - |
12 Apr 2024 | 0.3090 | 0.3090 | 0.3090 | 0.3090 | 0.3090 | - |
11 Apr 2024 | 0.3140 | 0.3140 | 0.3140 | 0.3140 | 0.3140 | - |
10 Apr 2024 | 0.3108 | 0.3108 | 0.3108 | 0.3108 | 0.3108 | - |
09 Apr 2024 | 0.3096 | 0.3096 | 0.3096 | 0.3096 | 0.3096 | - |
08 Apr 2024 | 0.2942 | 0.2942 | 0.2942 | 0.2942 | 0.2942 | - |
05 Apr 2024 | 0.2874 | 0.2874 | 0.2874 | 0.2874 | 0.2874 | - |
04 Apr 2024 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | - |
03 Apr 2024 | 0.2972 | 0.2972 | 0.2972 | 0.2972 | 0.2972 | - |
02 Apr 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
28 Mar 2024 | 0.3010 | 0.3010 | 0.3010 | 0.3010 | 0.3010 | - |
27 Mar 2024 | 0.2970 | 0.2970 | 0.2970 | 0.2970 | 0.2970 | - |
26 Mar 2024 | 0.3045 | 0.3045 | 0.3045 | 0.3045 | 0.3045 | - |
25 Mar 2024 | 0.3060 | 0.3060 | 0.3060 | 0.3060 | 0.3060 | - |
22 Mar 2024 | 0.3115 | 0.3115 | 0.3115 | 0.3115 | 0.3115 | - |
21 Mar 2024 | 0.3175 | 0.3175 | 0.3175 | 0.3175 | 0.3175 | - |
20 Mar 2024 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | - |
19 Mar 2024 | 0.3175 | 0.3175 | 0.3175 | 0.3175 | 0.3175 | - |
18 Mar 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | - |
15 Mar 2024 | 0.3225 | 0.3225 | 0.3225 | 0.3225 | 0.3225 | - |
14 Mar 2024 | 0.3195 | 0.3195 | 0.3195 | 0.3195 | 0.3195 | - |
13 Mar 2024 | 0.3210 | 0.3210 | 0.3210 | 0.3210 | 0.3210 | - |
12 Mar 2024 | 0.3210 | 0.3210 | 0.3210 | 0.3210 | 0.3210 | - |
11 Mar 2024 | 0.3070 | 0.3070 | 0.3070 | 0.3070 | 0.3070 | - |
08 Mar 2024 | 0.2975 | 0.2975 | 0.2975 | 0.2975 | 0.2975 | - |
07 Mar 2024 | 0.2925 | 0.2925 | 0.2925 | 0.2925 | 0.2925 | - |
06 Mar 2024 | 0.2915 | 0.2915 | 0.2915 | 0.2915 | 0.2915 | - |
05 Mar 2024 | 0.3015 | 0.3015 | 0.3015 | 0.3015 | 0.3015 | - |
04 Mar 2024 | 0.2975 | 0.2975 | 0.2975 | 0.2975 | 0.2975 | - |
01 Mar 2024 | 0.3080 | 0.3080 | 0.3080 | 0.3080 | 0.3080 | - |
29 Feb 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
28 Feb 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
27 Feb 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
26 Feb 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
23 Feb 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
22 Feb 2024 | 0.3335 | 0.3335 | 0.3335 | 0.3335 | 0.3335 | - |
21 Feb 2024 | 0.3310 | 0.3310 | 0.3310 | 0.3310 | 0.3310 | - |
20 Feb 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
19 Feb 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
16 Feb 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
15 Feb 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
14 Feb 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
13 Feb 2024 | 0.3355 | 0.3355 | 0.3355 | 0.3355 | 0.3355 | - |
12 Feb 2024 | 0.3325 | 0.3325 | 0.3325 | 0.3325 | 0.3325 | - |
09 Feb 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
08 Feb 2024 | 0.3315 | 0.3315 | 0.3315 | 0.3315 | 0.3315 | - |
07 Feb 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
06 Feb 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
05 Feb 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |