Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 0.3350 | 0.3400 | 0.3300 | 0.3350 | 0.3350 | 22,118 |
16 May 2024 | 0.3350 | 0.3450 | 0.3350 | 0.3450 | 0.3450 | 4,400 |
15 May 2024 | 0.3150 | 0.3600 | 0.3150 | 0.3300 | 0.3300 | 112,940 |
14 May 2024 | 0.3750 | 0.3750 | 0.3050 | 0.3150 | 0.3150 | 83,828 |
13 May 2024 | 0.3600 | 0.3700 | 0.3450 | 0.3700 | 0.3700 | 41,943 |
10 May 2024 | 0.3500 | 0.3650 | 0.3050 | 0.3650 | 0.3650 | 122,458 |
09 May 2024 | 0.3600 | 0.3650 | 0.3400 | 0.3400 | 0.3400 | 28,295 |
08 May 2024 | 0.3600 | 0.3600 | 0.3400 | 0.3500 | 0.3500 | 41,646 |
07 May 2024 | 0.3500 | 0.3700 | 0.3450 | 0.3550 | 0.3550 | 91,803 |
06 May 2024 | 0.3650 | 0.3750 | 0.3500 | 0.3600 | 0.3600 | 26,860 |
03 May 2024 | 0.4200 | 0.4250 | 0.3850 | 0.3900 | 0.3900 | 61,193 |
02 May 2024 | 0.3950 | 0.4400 | 0.3950 | 0.4100 | 0.4100 | 59,522 |
01 May 2024 | 0.4050 | 0.4250 | 0.3900 | 0.3950 | 0.3950 | 138,599 |
30 Apr 2024 | 0.4450 | 0.4450 | 0.4150 | 0.4150 | 0.4150 | 70,723 |
29 Apr 2024 | 0.4400 | 0.4750 | 0.4150 | 0.4350 | 0.4350 | 323,821 |
26 Apr 2024 | 0.4500 | 0.4900 | 0.4050 | 0.4100 | 0.4100 | 476,499 |
24 Apr 2024 | 0.3250 | 0.4350 | 0.3250 | 0.4200 | 0.4200 | 891,323 |
23 Apr 2024 | 0.3150 | 0.3450 | 0.3100 | 0.3200 | 0.3200 | 134,036 |
22 Apr 2024 | 0.2950 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 27,208 |
19 Apr 2024 | 0.3000 | 0.3000 | 0.2550 | 0.2800 | 0.2800 | 156,132 |
18 Apr 2024 | 0.2700 | 0.3150 | 0.2700 | 0.2800 | 0.2800 | 58,643 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 0.2600 | 0.3250 | 0.2550 | 0.3250 | 0.3250 | 51,172 |
15 Apr 2024 | 0.2000 | 0.2200 | 0.2000 | 0.2200 | 0.2200 | 126,221 |
12 Apr 2024 | 0.1650 | 0.1800 | 0.1650 | 0.1800 | 0.1800 | 6,020 |
11 Apr 2024 | 0.1550 | 0.1650 | 0.1500 | 0.1650 | 0.1650 | 57,009 |
10 Apr 2024 | 0.1550 | 0.1550 | 0.1500 | 0.1500 | 0.1500 | 41,812 |
09 Apr 2024 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 1,000 |
08 Apr 2024 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 4,408 |
05 Apr 2024 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 41,230 |
04 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | - | - | - | - | - | - |
02 Apr 2024 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 10,914 |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 23,261 |
26 Mar 2024 | 0.1750 | 0.1750 | 0.1650 | 0.1650 | 0.1650 | 36,572 |
25 Mar 2024 | 0.1700 | 0.1750 | 0.1650 | 0.1750 | 0.1750 | 64,276 |
22 Mar 2024 | 0.1650 | 0.1700 | 0.1650 | 0.1700 | 0.1700 | 24,940 |
21 Mar 2024 | 0.1600 | 0.1600 | 0.1550 | 0.1550 | 0.1550 | 76,926 |
20 Mar 2024 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 2,843 |
19 Mar 2024 | - | - | - | - | - | - |
18 Mar 2024 | 0.1550 | 0.1650 | 0.1550 | 0.1650 | 0.1650 | 45,106 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 0.1650 | 0.1800 | 0.1600 | 0.1600 | 0.1600 | 242,521 |
13 Mar 2024 | 0.1550 | 0.1600 | 0.1550 | 0.1600 | 0.1600 | 2,548 |
12 Mar 2024 | - | - | - | - | - | - |
11 Mar 2024 | - | - | - | - | - | - |
08 Mar 2024 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 14,736 |
07 Mar 2024 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 210 |
06 Mar 2024 | 0.1600 | 0.1650 | 0.1600 | 0.1600 | 0.1600 | 49,400 |
05 Mar 2024 | 0.1650 | 0.1650 | 0.1550 | 0.1600 | 0.1600 | 25,820 |
04 Mar 2024 | 0.1600 | 0.1650 | 0.1600 | 0.1600 | 0.1600 | 42,858 |
01 Mar 2024 | 0.1550 | 0.1600 | 0.1550 | 0.1600 | 0.1600 | 7,550 |
29 Feb 2024 | 0.1650 | 0.1650 | 0.1600 | 0.1650 | 0.1650 | 50,743 |
28 Feb 2024 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 22,650 |
27 Feb 2024 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 5,000 |
26 Feb 2024 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 28,750 |
23 Feb 2024 | 0.1650 | 0.1750 | 0.1650 | 0.1700 | 0.1700 | 64,274 |
22 Feb 2024 | 0.1650 | 0.1650 | 0.1600 | 0.1600 | 0.1600 | 41,907 |
21 Feb 2024 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 10,000 |
20 Feb 2024 | 0.1750 | 0.1750 | 0.1700 | 0.1700 | 0.1700 | 36,146 |
19 Feb 2024 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 14,080 |
16 Feb 2024 | 0.1750 | 0.1800 | 0.1750 | 0.1800 | 0.1800 | 72,455 |
15 Feb 2024 | 0.1750 | 0.1750 | 0.1550 | 0.1550 | 0.1550 | 52,182 |
14 Feb 2024 | - | - | - | - | - | - |
13 Feb 2024 | - | - | - | - | - | - |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | 0.1700 | 0.1700 | 0.1600 | 0.1600 | 0.1600 | 24,820 |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 5,658 |
06 Feb 2024 | - | - | - | - | - | - |
05 Feb 2024 | 0.1800 | 0.1850 | 0.1800 | 0.1800 | 0.1800 | 19,777 |
02 Feb 2024 | 0.1750 | 0.1750 | 0.1700 | 0.1700 | 0.1700 | 46,770 |
01 Feb 2024 | - | - | - | - | - | - |
31 Jan 2024 | - | - | - | - | - | - |
30 Jan 2024 | - | - | - | - | - | - |
29 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 2,195 |
24 Jan 2024 | 0.1700 | 0.1750 | 0.1700 | 0.1750 | 0.1750 | 21,535 |
23 Jan 2024 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 18,857 |
22 Jan 2024 | - | - | - | - | - | - |
19 Jan 2024 | 0.1950 | 0.1950 | 0.1900 | 0.1900 | 0.1900 | 30,658 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 21,405 |
16 Jan 2024 | 0.1900 | 0.1900 | 0.1850 | 0.1850 | 0.1850 | 48,310 |
15 Jan 2024 | 0.2050 | 0.2050 | 0.1900 | 0.1950 | 0.1950 | 121,397 |
12 Jan 2024 | 0.2150 | 0.2200 | 0.2100 | 0.2100 | 0.2100 | 107,263 |
11 Jan 2024 | 0.2350 | 0.2350 | 0.2050 | 0.2100 | 0.2100 | 61,577 |
10 Jan 2024 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 30,448 |
09 Jan 2024 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 1,000 |
08 Jan 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 10,107 |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | 0.2350 | 0.2450 | 0.2350 | 0.2450 | 0.2450 | 38,563 |
03 Jan 2024 | 0.2300 | 0.2300 | 0.2250 | 0.2300 | 0.2300 | 117,893 |
02 Jan 2024 | 0.2550 | 0.2550 | 0.2400 | 0.2500 | 0.2500 | 132,043 |
29 Dec 2023 | 0.2800 | 0.2800 | 0.2600 | 0.2650 | 0.2650 | 4,848 |
28 Dec 2023 | 0.2800 | 0.2800 | 0.2650 | 0.2750 | 0.2750 | 53,685 |
27 Dec 2023 | 0.2650 | 0.2650 | 0.2550 | 0.2550 | 0.2550 | 27,804 |
22 Dec 2023 | 0.2600 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 8,764 |
21 Dec 2023 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 25,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |