Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.3842 | 0.4006 | 0.3842 | 0.4006 | 0.4006 | 10,000 |
30 Apr 2024 | 0.3832 | 0.3832 | 0.3832 | 0.3832 | 0.3832 | - |
29 Apr 2024 | 0.3998 | 0.3998 | 0.3998 | 0.3998 | 0.3998 | 2,250 |
26 Apr 2024 | 0.3808 | 0.3808 | 0.3808 | 0.3808 | 0.3808 | - |
25 Apr 2024 | 0.3718 | 0.3718 | 0.3718 | 0.3718 | 0.3718 | - |
24 Apr 2024 | 0.3696 | 0.3696 | 0.3696 | 0.3696 | 0.3696 | - |
23 Apr 2024 | 0.3628 | 0.3628 | 0.3628 | 0.3628 | 0.3628 | - |
22 Apr 2024 | 0.3648 | 0.3648 | 0.3632 | 0.3632 | 0.3632 | 468 |
19 Apr 2024 | 0.3638 | 0.3702 | 0.3638 | 0.3702 | 0.3702 | 3,000 |
18 Apr 2024 | 0.3728 | 0.3728 | 0.3728 | 0.3728 | 0.3728 | - |
17 Apr 2024 | 0.3642 | 0.3642 | 0.3642 | 0.3642 | 0.3642 | - |
16 Apr 2024 | 0.3608 | 0.3608 | 0.3608 | 0.3608 | 0.3608 | - |
15 Apr 2024 | 0.3640 | 0.3640 | 0.3640 | 0.3640 | 0.3640 | - |
12 Apr 2024 | 0.3788 | 0.3896 | 0.3756 | 0.3756 | 0.3756 | 7,400 |
11 Apr 2024 | 0.3894 | 0.4058 | 0.3894 | 0.4058 | 0.4058 | 6,084 |
10 Apr 2024 | 0.3938 | 0.3938 | 0.3938 | 0.3938 | 0.3938 | - |
09 Apr 2024 | 0.3666 | 0.3700 | 0.3666 | 0.3700 | 0.3700 | 5,000 |
08 Apr 2024 | 0.3626 | 0.3626 | 0.3626 | 0.3626 | 0.3626 | - |
05 Apr 2024 | 0.3454 | 0.3454 | 0.3426 | 0.3426 | 0.3426 | 3,500 |
04 Apr 2024 | 0.3672 | 0.3672 | 0.3672 | 0.3672 | 0.3672 | - |
03 Apr 2024 | 0.3696 | 0.3696 | 0.3686 | 0.3686 | 0.3686 | 3,508 |
02 Apr 2024 | 0.3702 | 0.3800 | 0.3702 | 0.3800 | 0.3800 | 2,500 |
28 Mar 2024 | 0.3720 | 0.3720 | 0.3720 | 0.3720 | 0.3720 | - |
27 Mar 2024 | 0.3635 | 0.3635 | 0.3600 | 0.3600 | 0.3600 | 25,000 |
26 Mar 2024 | 0.3710 | 0.3710 | 0.3710 | 0.3710 | 0.3710 | - |
25 Mar 2024 | 0.3735 | 0.3735 | 0.3735 | 0.3735 | 0.3735 | - |
22 Mar 2024 | 0.3835 | 0.3965 | 0.3835 | 0.3965 | 0.3965 | 2,400 |
21 Mar 2024 | 0.3900 | 0.3925 | 0.3900 | 0.3925 | 0.3925 | 1,000 |
20 Mar 2024 | 0.3905 | 0.3905 | 0.3905 | 0.3905 | 0.3905 | - |
19 Mar 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
18 Mar 2024 | 0.3980 | 0.3980 | 0.3980 | 0.3980 | 0.3980 | - |
15 Mar 2024 | 0.3815 | 0.3815 | 0.3815 | 0.3815 | 0.3815 | - |
14 Mar 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | - |
13 Mar 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | - |
12 Mar 2024 | 0.3795 | 0.3795 | 0.3795 | 0.3795 | 0.3795 | - |
11 Mar 2024 | 0.3680 | 0.3680 | 0.3680 | 0.3680 | 0.3680 | - |
08 Mar 2024 | 0.3690 | 0.3690 | 0.3690 | 0.3690 | 0.3690 | - |
07 Mar 2024 | 0.3670 | 0.3690 | 0.3670 | 0.3690 | 0.3690 | 1,200 |
06 Mar 2024 | 0.3775 | 0.3775 | 0.3750 | 0.3750 | 0.3750 | 845 |
05 Mar 2024 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | - |
04 Mar 2024 | 0.3835 | 0.3835 | 0.3835 | 0.3835 | 0.3835 | - |
01 Mar 2024 | 0.3980 | 0.3980 | 0.3980 | 0.3980 | 0.3980 | - |
29 Feb 2024 | 0.3935 | 0.4070 | 0.3925 | 0.3925 | 0.3925 | 400 |
28 Feb 2024 | 0.3895 | 0.3895 | 0.3895 | 0.3895 | 0.3895 | - |
27 Feb 2024 | 0.3980 | 0.4015 | 0.3980 | 0.4015 | 0.4015 | 1,800 |
26 Feb 2024 | 0.3955 | 0.3955 | 0.3955 | 0.3955 | 0.3955 | - |
23 Feb 2024 | 0.3870 | 0.3895 | 0.3870 | 0.3895 | 0.3895 | 5,000 |
22 Feb 2024 | 0.3865 | 0.3865 | 0.3865 | 0.3865 | 0.3865 | - |
21 Feb 2024 | 0.3830 | 0.3830 | 0.3830 | 0.3830 | 0.3830 | - |
20 Feb 2024 | 0.3770 | 0.3770 | 0.3765 | 0.3765 | 0.3765 | 5,800 |
19 Feb 2024 | 0.3805 | 0.3805 | 0.3800 | 0.3800 | 0.3800 | 528 |
16 Feb 2024 | 0.3905 | 0.3905 | 0.3905 | 0.3905 | 0.3905 | 7,300 |
15 Feb 2024 | 0.3660 | 0.3660 | 0.3660 | 0.3660 | 0.3660 | - |
14 Feb 2024 | 0.3705 | 0.3705 | 0.3705 | 0.3705 | 0.3705 | - |
13 Feb 2024 | 0.3970 | 0.3970 | 0.3970 | 0.3970 | 0.3970 | 5,000 |
12 Feb 2024 | 0.3720 | 0.3720 | 0.3720 | 0.3720 | 0.3720 | - |
09 Feb 2024 | 0.3725 | 0.3725 | 0.3725 | 0.3725 | 0.3725 | - |
08 Feb 2024 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | - |
07 Feb 2024 | 0.3750 | 0.3885 | 0.3750 | 0.3885 | 0.3885 | 10,000 |
06 Feb 2024 | 0.3730 | 0.3730 | 0.3730 | 0.3730 | 0.3730 | - |
05 Feb 2024 | 0.3545 | 0.3545 | 0.3545 | 0.3545 | 0.3545 | - |
02 Feb 2024 | 0.3560 | 0.3560 | 0.3560 | 0.3560 | 0.3560 | - |
01 Feb 2024 | 0.3615 | 0.3615 | 0.3615 | 0.3615 | 0.3615 | - |
31 Jan 2024 | 0.3570 | 0.3570 | 0.3570 | 0.3570 | 0.3570 | - |
30 Jan 2024 | 0.3630 | 0.3630 | 0.3630 | 0.3630 | 0.3630 | - |
29 Jan 2024 | 0.3825 | 0.3825 | 0.3825 | 0.3825 | 0.3825 | 100,000 |
26 Jan 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | - |
25 Jan 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | - |
24 Jan 2024 | 0.3680 | 0.3680 | 0.3680 | 0.3680 | 0.3680 | - |
23 Jan 2024 | 0.3640 | 0.3645 | 0.3640 | 0.3645 | 0.3645 | 600 |
22 Jan 2024 | 0.3520 | 0.3755 | 0.3520 | 0.3730 | 0.3730 | 10,780 |
19 Jan 2024 | 0.3665 | 0.3665 | 0.3665 | 0.3665 | 0.3665 | - |
18 Jan 2024 | 0.3730 | 0.3730 | 0.3730 | 0.3730 | 0.3730 | - |
17 Jan 2024 | 0.3740 | 0.3740 | 0.3740 | 0.3740 | 0.3740 | - |
16 Jan 2024 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 14,000 |
15 Jan 2024 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 86,000 |
12 Jan 2024 | 0.3960 | 0.3960 | 0.3960 | 0.3960 | 0.3960 | - |
11 Jan 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
10 Jan 2024 | 0.3905 | 0.3905 | 0.3905 | 0.3905 | 0.3905 | - |
09 Jan 2024 | 0.3910 | 0.3910 | 0.3910 | 0.3910 | 0.3910 | - |
08 Jan 2024 | 0.3915 | 0.3915 | 0.3915 | 0.3915 | 0.3915 | - |
05 Jan 2024 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | - |
04 Jan 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
03 Jan 2024 | 0.4120 | 0.4120 | 0.4120 | 0.4120 | 0.4120 | - |
02 Jan 2024 | 0.4070 | 0.4070 | 0.4070 | 0.4070 | 0.4070 | - |
29 Dec 2023 | 0.4135 | 0.4135 | 0.4135 | 0.4135 | 0.4135 | - |
28 Dec 2023 | 0.4105 | 0.4105 | 0.4090 | 0.4090 | 0.4090 | 2,725 |
27 Dec 2023 | 0.4010 | 0.4010 | 0.4010 | 0.4010 | 0.4010 | - |
22 Dec 2023 | 0.3940 | 0.3940 | 0.3940 | 0.3940 | 0.3940 | - |
21 Dec 2023 | 0.3945 | 0.3945 | 0.3935 | 0.3935 | 0.3935 | 1,400 |
20 Dec 2023 | 0.3870 | 0.3870 | 0.3870 | 0.3870 | 0.3870 | - |
19 Dec 2023 | 0.3990 | 0.3990 | 0.3880 | 0.3880 | 0.3880 | 24,780 |
18 Dec 2023 | 0.4000 | 0.4005 | 0.4000 | 0.4005 | 0.4005 | 1,000 |
15 Dec 2023 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
14 Dec 2023 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
13 Dec 2023 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
12 Dec 2023 | 0.4040 | 0.4040 | 0.4000 | 0.4000 | 0.4000 | 10,430 |
11 Dec 2023 | 0.3970 | 0.3970 | 0.3970 | 0.3970 | 0.3970 | - |
08 Dec 2023 | 0.4035 | 0.4195 | 0.4035 | 0.4195 | 0.4195 | 2,100 |
07 Dec 2023 | 0.4045 | 0.4045 | 0.4045 | 0.4045 | 0.4045 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |