Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Oct 2024 | 0.3794 | 0.3810 | 0.3672 | 0.3682 | 0.3682 | - |
03 Oct 2024 | 0.3824 | 0.3824 | 0.3784 | 0.3784 | 0.3784 | - |
02 Oct 2024 | 0.3828 | 0.3938 | 0.3808 | 0.3922 | 0.3922 | - |
01 Oct 2024 | 0.4126 | 0.4126 | 0.4126 | 0.4126 | 0.4126 | - |
30 Sept 2024 | 0.4020 | 0.4142 | 0.4020 | 0.4098 | 0.4098 | - |
27 Sept 2024 | 0.3504 | 0.3504 | 0.3414 | 0.3414 | 0.3414 | - |
26 Sept 2024 | 0.3030 | 0.3040 | 0.3000 | 0.3000 | 0.3000 | - |
25 Sept 2024 | 0.2726 | 0.2760 | 0.2726 | 0.2754 | 0.2754 | - |
24 Sept 2024 | 0.2740 | 0.2864 | 0.2740 | 0.2844 | 0.2844 | - |
23 Sept 2024 | 0.2594 | 0.2640 | 0.2538 | 0.2538 | 0.2538 | - |
20 Sept 2024 | 0.2666 | 0.2694 | 0.2666 | 0.2690 | 0.2690 | - |
19 Sept 2024 | 0.2732 | 0.2744 | 0.2718 | 0.2742 | 0.2742 | - |
18 Sept 2024 | 0.2746 | 0.2746 | 0.2746 | 0.2746 | 0.2746 | - |
17 Sept 2024 | 0.2734 | 0.2758 | 0.2724 | 0.2746 | 0.2746 | - |
16 Sept 2024 | 0.2704 | 0.2742 | 0.2704 | 0.2742 | 0.2742 | - |
13 Sept 2024 | 0.2748 | 0.2768 | 0.2744 | 0.2768 | 0.2768 | - |
12 Sept 2024 | 0.2840 | 0.2842 | 0.2826 | 0.2838 | 0.2838 | - |
11 Sept 2024 | 0.2782 | 0.2848 | 0.2782 | 0.2848 | 0.2848 | - |
10 Sept 2024 | 0.2822 | 0.2882 | 0.2822 | 0.2862 | 0.2862 | - |
09 Sept 2024 | 0.2864 | 0.2976 | 0.2864 | 0.2976 | 0.2976 | - |
06 Sept 2024 | 0.2890 | 0.2890 | 0.2890 | 0.2890 | 0.2890 | - |
05 Sept 2024 | 0.2950 | 0.2950 | 0.2912 | 0.2912 | 0.2912 | - |
04 Sept 2024 | 0.2956 | 0.3040 | 0.2956 | 0.3030 | 0.3030 | - |
03 Sept 2024 | 0.3018 | 0.3028 | 0.3004 | 0.3008 | 0.3008 | - |
02 Sept 2024 | 0.3052 | 0.3052 | 0.3028 | 0.3032 | 0.3032 | - |
30 Aug 2024 | 0.3110 | 0.3110 | 0.3080 | 0.3080 | 0.3080 | - |
29 Aug 2024 | 0.3046 | 0.3068 | 0.3030 | 0.3068 | 0.3068 | - |
28 Aug 2024 | 0.2980 | 0.2990 | 0.2900 | 0.2900 | 0.2900 | - |
27 Aug 2024 | 0.3008 | 0.3090 | 0.2984 | 0.2990 | 0.2990 | - |
26 Aug 2024 | 0.3086 | 0.3104 | 0.3082 | 0.3092 | 0.3092 | - |
23 Aug 2024 | 0.3096 | 0.3106 | 0.3016 | 0.3016 | 0.3016 | - |
22 Aug 2024 | 0.3102 | 0.3120 | 0.3058 | 0.3058 | 0.3058 | - |
21 Aug 2024 | 0.3136 | 0.3140 | 0.3128 | 0.3128 | 0.3128 | - |
20 Aug 2024 | 0.3154 | 0.3188 | 0.3154 | 0.3168 | 0.3168 | - |
19 Aug 2024 | 0.3184 | 0.3184 | 0.3174 | 0.3184 | 0.3184 | - |
16 Aug 2024 | 0.3196 | 0.3196 | 0.3178 | 0.3190 | 0.3190 | - |
15 Aug 2024 | 0.3148 | 0.3148 | 0.3080 | 0.3088 | 0.3088 | - |
14 Aug 2024 | 0.3156 | 0.3156 | 0.3132 | 0.3150 | 0.3150 | - |
13 Aug 2024 | 0.3172 | 0.3198 | 0.3172 | 0.3198 | 0.3198 | - |
12 Aug 2024 | 0.3266 | 0.3266 | 0.3242 | 0.3242 | 0.3242 | - |
09 Aug 2024 | 0.3302 | 0.3306 | 0.3224 | 0.3248 | 0.3248 | - |
08 Aug 2024 | 0.3322 | 0.3396 | 0.3322 | 0.3396 | 0.3396 | - |
07 Aug 2024 | 0.3326 | 0.3326 | 0.3298 | 0.3298 | 0.3298 | - |
06 Aug 2024 | 0.3330 | 0.3376 | 0.3330 | 0.3376 | 0.3376 | - |
05 Aug 2024 | 0.3292 | 0.3324 | 0.3258 | 0.3278 | 0.3278 | - |
02 Aug 2024 | 0.3268 | 0.3276 | 0.3192 | 0.3192 | 0.3192 | - |
01 Aug 2024 | 0.3342 | 0.3342 | 0.3270 | 0.3270 | 0.3270 | - |
31 Jul 2024 | 0.3314 | 0.3322 | 0.3306 | 0.3322 | 0.3322 | - |
30 Jul 2024 | 0.3220 | 0.3236 | 0.3220 | 0.3228 | 0.3228 | - |
29 Jul 2024 | 0.3258 | 0.3258 | 0.3234 | 0.3240 | 0.3240 | - |
26 Jul 2024 | 0.3208 | 0.3328 | 0.3208 | 0.3328 | 0.3328 | - |
25 Jul 2024 | 0.3234 | 0.3258 | 0.3222 | 0.3258 | 0.3258 | - |
24 Jul 2024 | 0.3142 | 0.3192 | 0.3142 | 0.3178 | 0.3178 | - |
23 Jul 2024 | 0.3256 | 0.3270 | 0.3238 | 0.3264 | 0.3264 | - |
22 Jul 2024 | 0.3328 | 0.3328 | 0.3302 | 0.3304 | 0.3304 | - |
19 Jul 2024 | 0.3186 | 0.3260 | 0.3186 | 0.3220 | 0.3220 | - |
18 Jul 2024 | 0.3304 | 0.3388 | 0.3296 | 0.3388 | 0.3388 | - |
17 Jul 2024 | 0.3298 | 0.3312 | 0.3288 | 0.3312 | 0.3312 | - |
16 Jul 2024 | 0.3166 | 0.3304 | 0.3166 | 0.3304 | 0.3304 | - |
15 Jul 2024 | 0.3282 | 0.3282 | 0.3220 | 0.3236 | 0.3236 | 590 |
12 Jul 2024 | 0.3354 | 0.3354 | 0.3316 | 0.3336 | 0.3336 | - |
11 Jul 2024 | 0.3534 | 0.3546 | 0.3438 | 0.3438 | 0.3438 | - |
10 Jul 2024 | 0.3362 | 0.3362 | 0.3330 | 0.3348 | 0.3348 | - |
09 Jul 2024 | 0.3524 | 0.3524 | 0.3444 | 0.3470 | 0.3470 | - |
08 Jul 2024 | 0.3332 | 0.3340 | 0.3322 | 0.3322 | 0.3322 | - |
05 Jul 2024 | 0.3440 | 0.3440 | 0.3440 | 0.3440 | 0.3440 | - |
04 Jul 2024 | 0.3440 | 0.3440 | 0.3288 | 0.3290 | 0.3290 | - |
03 Jul 2024 | 0.3446 | 0.3446 | 0.3336 | 0.3336 | 0.3336 | - |
02 Jul 2024 | 0.3394 | 0.3394 | 0.3316 | 0.3318 | 0.3318 | - |
01 Jul 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
28 Jun 2024 | 0.3330 | 0.3330 | 0.3302 | 0.3302 | 0.3302 | - |
27 Jun 2024 | 0.3446 | 0.3458 | 0.3236 | 0.3236 | 0.3236 | - |
26 Jun 2024 | 0.3388 | 0.3428 | 0.3388 | 0.3428 | 0.3428 | - |
25 Jun 2024 | 0.3432 | 0.3432 | 0.3328 | 0.3328 | 0.3328 | - |
24 Jun 2024 | 0.3430 | 0.3472 | 0.3416 | 0.3472 | 0.3472 | - |
21 Jun 2024 | 0.3430 | 0.3454 | 0.3430 | 0.3442 | 0.3442 | - |
20 Jun 2024 | 0.3588 | 0.3588 | 0.3484 | 0.3494 | 0.3494 | - |
19 Jun 2024 | 0.3640 | 0.3640 | 0.3506 | 0.3506 | 0.3506 | - |
18 Jun 2024 | 0.3584 | 0.3644 | 0.3584 | 0.3644 | 0.3644 | - |
17 Jun 2024 | 0.3572 | 0.3586 | 0.3568 | 0.3582 | 0.3582 | - |
14 Jun 2024 | 0.3582 | 0.3604 | 0.3580 | 0.3598 | 0.3598 | - |
13 Jun 2024 | 0.3590 | 0.3606 | 0.3584 | 0.3606 | 0.3606 | - |
12 Jun 2024 | 0.3720 | 0.3720 | 0.3684 | 0.3684 | 0.3684 | - |
11 Jun 2024 | 0.3688 | 0.3688 | 0.3638 | 0.3638 | 0.3638 | - |
10 Jun 2024 | 0.3748 | 0.3748 | 0.3748 | 0.3748 | 0.3748 | - |
07 Jun 2024 | 0.3738 | 0.3758 | 0.3722 | 0.3758 | 0.3758 | - |
06 Jun 2024 | 0.3710 | 0.3716 | 0.3704 | 0.3708 | 0.3708 | - |
05 Jun 2024 | 0.3778 | 0.3778 | 0.3718 | 0.3734 | 0.3734 | - |
04 Jun 2024 | 0.3812 | 0.3878 | 0.3812 | 0.3870 | 0.3870 | - |
03 Jun 2024 | 0.3654 | 0.3666 | 0.3606 | 0.3606 | 0.3606 | - |
31 May 2024 | 0.3712 | 0.3712 | 0.3672 | 0.3692 | 0.3692 | - |
30 May 2024 | 0.3640 | 0.3668 | 0.3640 | 0.3666 | 0.3666 | - |
29 May 2024 | 0.3660 | 0.3674 | 0.3652 | 0.3652 | 0.3652 | - |
28 May 2024 | 0.3690 | 0.3690 | 0.3650 | 0.3650 | 0.3650 | - |
27 May 2024 | 0.3670 | 0.3670 | 0.3594 | 0.3598 | 0.3598 | - |
24 May 2024 | 0.3724 | 0.3724 | 0.3628 | 0.3628 | 0.3628 | - |
23 May 2024 | 0.3740 | 0.3750 | 0.3676 | 0.3676 | 0.3676 | - |
22 May 2024 | 0.3924 | 0.3930 | 0.3922 | 0.3922 | 0.3922 | - |
21 May 2024 | 0.3790 | 0.3790 | 0.3748 | 0.3756 | 0.3756 | - |
20 May 2024 | 0.3782 | 0.3810 | 0.3782 | 0.3796 | 0.3796 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |