Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 500 |
16 May 2024 | 0.2795 | 0.2795 | 0.2795 | 0.2795 | 0.2795 | - |
15 May 2024 | 0.3020 | 0.3020 | 0.3020 | 0.3020 | 0.3020 | - |
14 May 2024 | 0.3325 | 0.3365 | 0.3325 | 0.3365 | 0.3365 | 500 |
13 May 2024 | 0.2960 | 0.2960 | 0.2960 | 0.2960 | 0.2960 | - |
10 May 2024 | 0.3065 | 0.3400 | 0.3065 | 0.3400 | 0.3400 | 1,910 |
09 May 2024 | 0.3040 | 0.3040 | 0.3035 | 0.3035 | 0.3035 | - |
08 May 2024 | 0.3185 | 0.3185 | 0.3185 | 0.3185 | 0.3185 | - |
07 May 2024 | 0.3655 | 0.3655 | 0.3655 | 0.3655 | 0.3655 | 1,000 |
06 May 2024 | 0.3240 | 0.3240 | 0.3240 | 0.3240 | 0.3240 | - |
03 May 2024 | 0.3215 | 0.3215 | 0.3215 | 0.3215 | 0.3215 | - |
02 May 2024 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | - |
30 Apr 2024 | 0.3790 | 0.3790 | 0.3790 | 0.3790 | 0.3790 | - |
29 Apr 2024 | 0.4295 | 0.4295 | 0.4295 | 0.4295 | 0.4295 | - |
26 Apr 2024 | 0.4255 | 0.4255 | 0.4255 | 0.4255 | 0.4255 | - |
25 Apr 2024 | 0.4195 | 0.4945 | 0.4195 | 0.4945 | 0.4945 | 5,000 |
24 Apr 2024 | 0.4220 | 0.4350 | 0.4220 | 0.4350 | 0.4350 | - |
23 Apr 2024 | 0.4395 | 0.4395 | 0.4395 | 0.4395 | 0.4395 | - |
22 Apr 2024 | 0.4240 | 0.4240 | 0.4240 | 0.4240 | 0.4240 | - |
19 Apr 2024 | 0.4175 | 0.4175 | 0.4160 | 0.4160 | 0.4160 | - |
18 Apr 2024 | 0.4120 | 0.4120 | 0.4120 | 0.4120 | 0.4120 | - |
17 Apr 2024 | 0.4515 | 0.4515 | 0.4515 | 0.4515 | 0.4515 | - |
16 Apr 2024 | 0.4725 | 0.4725 | 0.4725 | 0.4725 | 0.4725 | - |
15 Apr 2024 | 0.5410 | 0.5410 | 0.5410 | 0.5410 | 0.5410 | - |
12 Apr 2024 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | - |
11 Apr 2024 | 0.5490 | 0.5490 | 0.5490 | 0.5490 | 0.5490 | - |
10 Apr 2024 | 0.5430 | 0.5430 | 0.5430 | 0.5430 | 0.5430 | - |
09 Apr 2024 | 0.5510 | 0.5510 | 0.5460 | 0.5460 | 0.5460 | - |
08 Apr 2024 | 0.5620 | 0.5620 | 0.5620 | 0.5620 | 0.5620 | - |
05 Apr 2024 | 0.5760 | 0.5760 | 0.5760 | 0.5760 | 0.5760 | - |
04 Apr 2024 | 0.5900 | 0.5900 | 0.5890 | 0.5890 | 0.5890 | - |
03 Apr 2024 | 0.6030 | 0.6030 | 0.6030 | 0.6030 | 0.6030 | - |
02 Apr 2024 | 0.6210 | 0.6350 | 0.6210 | 0.6350 | 0.6350 | - |
28 Mar 2024 | 0.6350 | 0.6800 | 0.6150 | 0.6150 | 0.6150 | 500 |
27 Mar 2024 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | - |
26 Mar 2024 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | - |
25 Mar 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
22 Mar 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | - |
21 Mar 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | - |
20 Mar 2024 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | - |
19 Mar 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 24 |
18 Mar 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | - |
15 Mar 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
14 Mar 2024 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | - |
13 Mar 2024 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 24 |
12 Mar 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
11 Mar 2024 | 0.7200 | 0.7250 | 0.7200 | 0.7250 | 0.7250 | - |
08 Mar 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | - |
07 Mar 2024 | 0.7650 | 0.7700 | 0.7650 | 0.7700 | 0.7700 | 250 |
06 Mar 2024 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | - |
05 Mar 2024 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | - |
04 Mar 2024 | 0.8100 | 0.8100 | 0.7950 | 0.7950 | 0.7950 | - |
01 Mar 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | - |
29 Feb 2024 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | - |
28 Feb 2024 | 0.8500 | 0.8500 | 0.8250 | 0.8250 | 0.8250 | 124 |
27 Feb 2024 | 0.8700 | 0.8800 | 0.8700 | 0.8800 | 0.8800 | 19 |
26 Feb 2024 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | - |
23 Feb 2024 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | - |
22 Feb 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | - |
21 Feb 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | - |
20 Feb 2024 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | - |
19 Feb 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 120 |
16 Feb 2024 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | - |
15 Feb 2024 | 0.7700 | 0.7750 | 0.7700 | 0.7750 | 0.7750 | - |
14 Feb 2024 | 0.7600 | 0.7650 | 0.7600 | 0.7650 | 0.7650 | - |
13 Feb 2024 | 0.7700 | 0.8000 | 0.7700 | 0.8000 | 0.8000 | 1,050 |
12 Feb 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | - |
09 Feb 2024 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | - |
08 Feb 2024 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | - |
07 Feb 2024 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | - |
06 Feb 2024 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | - |
05 Feb 2024 | 0.7350 | 0.7550 | 0.7350 | 0.7550 | 0.7550 | 4 |
02 Feb 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
01 Feb 2024 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | - |
31 Jan 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 8 |
30 Jan 2024 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | - |
29 Jan 2024 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | - |
26 Jan 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
25 Jan 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
24 Jan 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | - |
23 Jan 2024 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | - |
22 Jan 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | - |
19 Jan 2024 | 0.7750 | 0.7850 | 0.7750 | 0.7850 | 0.7850 | - |
18 Jan 2024 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | - |
17 Jan 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | - |
16 Jan 2024 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | - |
15 Jan 2024 | 0.8300 | 0.8700 | 0.8300 | 0.8700 | 0.8700 | 323 |
12 Jan 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | - |
11 Jan 2024 | 0.8950 | 0.9050 | 0.8950 | 0.9050 | 0.9050 | - |
10 Jan 2024 | 0.9050 | 0.9050 | 0.8950 | 0.8950 | 0.8950 | - |
09 Jan 2024 | 0.7930 | 0.7930 | 0.7930 | 0.7930 | 0.7930 | - |
08 Jan 2024 | 0.8105 | 0.8105 | 0.8105 | 0.8105 | 0.8105 | - |
05 Jan 2024 | 0.8130 | 0.8130 | 0.8130 | 0.8130 | 0.8130 | - |
04 Jan 2024 | 0.8260 | 0.8260 | 0.8240 | 0.8240 | 0.8240 | - |
03 Jan 2024 | 0.8040 | 0.8040 | 0.8020 | 0.8020 | 0.8020 | - |
02 Jan 2024 | 0.8120 | 0.8120 | 0.8120 | 0.8120 | 0.8120 | - |
29 Dec 2023 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 124 |
28 Dec 2023 | 0.8040 | 0.8040 | 0.7680 | 0.7680 | 0.7680 | 124 |
27 Dec 2023 | 0.8380 | 0.8400 | 0.8380 | 0.8400 | 0.8400 | 170 |
22 Dec 2023 | 0.8620 | 0.8620 | 0.8620 | 0.8620 | 0.8620 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |