Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Dec 2023 | 0.3640 | 0.3825 | 0.3610 | 0.3610 | 0.3610 | 3,990 |
06 Dec 2023 | 0.3705 | 0.3705 | 0.3590 | 0.3590 | 0.3590 | 10,000 |
05 Dec 2023 | 0.3625 | 0.3730 | 0.3570 | 0.3665 | 0.3665 | - |
04 Dec 2023 | 0.3555 | 0.3760 | 0.3555 | 0.3615 | 0.3615 | 15,000 |
01 Dec 2023 | 0.3465 | 0.3570 | 0.3465 | 0.3470 | 0.3470 | - |
30 Nov 2023 | 0.3440 | 0.3505 | 0.3375 | 0.3375 | 0.3375 | - |
29 Nov 2023 | 0.3320 | 0.3480 | 0.3320 | 0.3380 | 0.3380 | - |
28 Nov 2023 | 0.3325 | 0.3500 | 0.3280 | 0.3280 | 0.3280 | - |
27 Nov 2023 | 0.3345 | 0.3480 | 0.3345 | 0.3345 | 0.3345 | - |
24 Nov 2023 | 0.3410 | 0.3410 | 0.3350 | 0.3355 | 0.3355 | - |
23 Nov 2023 | 0.3485 | 0.3505 | 0.3340 | 0.3340 | 0.3340 | - |
22 Nov 2023 | 0.3340 | 0.3525 | 0.3240 | 0.3385 | 0.3385 | 10,000 |
21 Nov 2023 | 0.3290 | 0.3300 | 0.3205 | 0.3235 | 0.3235 | - |
20 Nov 2023 | 0.3340 | 0.3340 | 0.3215 | 0.3215 | 0.3215 | - |
17 Nov 2023 | 0.3415 | 0.3420 | 0.3205 | 0.3205 | 0.3205 | - |
16 Nov 2023 | 0.3330 | 0.3345 | 0.3295 | 0.3345 | 0.3345 | - |
15 Nov 2023 | 0.3470 | 0.3470 | 0.3470 | 0.3470 | 0.3470 | 7,000 |
14 Nov 2023 | 0.3380 | 0.3380 | 0.3250 | 0.3250 | 0.3250 | - |
13 Nov 2023 | 0.3585 | 0.3620 | 0.3320 | 0.3355 | 0.3355 | 5,000 |
10 Nov 2023 | 0.3800 | 0.3800 | 0.3460 | 0.3460 | 0.3460 | 5,700 |
09 Nov 2023 | 0.3655 | 0.3660 | 0.3625 | 0.3625 | 0.3625 | - |
08 Nov 2023 | 0.3600 | 0.3790 | 0.3600 | 0.3625 | 0.3625 | 10,000 |
07 Nov 2023 | 0.3670 | 0.3675 | 0.3625 | 0.3625 | 0.3625 | - |
06 Nov 2023 | 0.3750 | 0.3750 | 0.3625 | 0.3625 | 0.3625 | - |
03 Nov 2023 | 0.3765 | 0.3765 | 0.3645 | 0.3645 | 0.3645 | - |
02 Nov 2023 | 0.3610 | 0.3610 | 0.3575 | 0.3595 | 0.3595 | - |
01 Nov 2023 | 0.3540 | 0.3590 | 0.3480 | 0.3480 | 0.3480 | - |
31 Oct 2023 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
30 Oct 2023 | 0.3755 | 0.3855 | 0.3755 | 0.3855 | 0.3855 | 3,000 |
27 Oct 2023 | 0.3560 | 0.3770 | 0.3560 | 0.3650 | 0.3650 | - |
26 Oct 2023 | 0.3360 | 0.3375 | 0.3300 | 0.3365 | 0.3365 | - |
25 Oct 2023 | 0.3500 | 0.3500 | 0.3260 | 0.3275 | 0.3275 | 2,000 |
24 Oct 2023 | 0.3500 | 0.3515 | 0.3500 | 0.3515 | 0.3515 | - |
23 Oct 2023 | 0.3860 | 0.3860 | 0.3800 | 0.3800 | 0.3800 | - |
20 Oct 2023 | 0.3650 | 0.3895 | 0.3560 | 0.3895 | 0.3895 | - |
19 Oct 2023 | 0.3730 | 0.3730 | 0.3660 | 0.3660 | 0.3660 | 3,000 |
18 Oct 2023 | 0.3820 | 0.3960 | 0.3800 | 0.3800 | 0.3800 | 15,000 |
17 Oct 2023 | 0.3915 | 0.4270 | 0.3845 | 0.3845 | 0.3845 | 15,000 |
16 Oct 2023 | 0.3915 | 0.3940 | 0.3910 | 0.3940 | 0.3940 | 10,000 |
13 Oct 2023 | 0.3240 | 0.3405 | 0.3240 | 0.3405 | 0.3405 | 10,000 |
12 Oct 2023 | 0.3410 | 0.3520 | 0.3410 | 0.3510 | 0.3510 | - |
11 Oct 2023 | 0.3625 | 0.3625 | 0.3360 | 0.3360 | 0.3360 | - |
10 Oct 2023 | 0.3150 | 0.3470 | 0.3150 | 0.3470 | 0.3470 | - |
09 Oct 2023 | 0.3140 | 0.3255 | 0.3140 | 0.3235 | 0.3235 | - |
06 Oct 2023 | 0.3200 | 0.3210 | 0.3115 | 0.3115 | 0.3115 | 6,341 |
05 Oct 2023 | 0.3275 | 0.3275 | 0.3215 | 0.3215 | 0.3215 | - |
04 Oct 2023 | 0.3155 | 0.3375 | 0.3145 | 0.3185 | 0.3185 | 10,000 |
03 Oct 2023 | 0.3330 | 0.3330 | 0.3210 | 0.3210 | 0.3210 | - |
02 Oct 2023 | 0.3500 | 0.3500 | 0.3155 | 0.3245 | 0.3245 | - |
29 Sept 2023 | 0.3260 | 0.3490 | 0.3260 | 0.3295 | 0.3295 | 2,500 |
28 Sept 2023 | 0.3100 | 0.3105 | 0.3100 | 0.3105 | 0.3105 | - |
27 Sept 2023 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
26 Sept 2023 | 0.3100 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 10,000 |
25 Sept 2023 | 0.3185 | 0.3200 | 0.3105 | 0.3105 | 0.3105 | - |
22 Sept 2023 | 0.3225 | 0.3230 | 0.3135 | 0.3135 | 0.3135 | - |
21 Sept 2023 | 0.3225 | 0.3410 | 0.3115 | 0.3170 | 0.3170 | - |
20 Sept 2023 | 0.3250 | 0.3325 | 0.3205 | 0.3240 | 0.3240 | - |
19 Sept 2023 | 0.3210 | 0.3350 | 0.3105 | 0.3105 | 0.3105 | 6,000 |
18 Sept 2023 | 0.3310 | 0.3330 | 0.3140 | 0.3140 | 0.3140 | - |
15 Sept 2023 | 0.3145 | 0.3455 | 0.3125 | 0.3270 | 0.3270 | 4,000 |
14 Sept 2023 | 0.3100 | 0.3400 | 0.3100 | 0.3300 | 0.3300 | - |
13 Sept 2023 | 0.3140 | 0.3225 | 0.3140 | 0.3225 | 0.3225 | 2,000 |
12 Sept 2023 | 0.3100 | 0.3335 | 0.3100 | 0.3110 | 0.3110 | 28,000 |
11 Sept 2023 | 0.3270 | 0.3460 | 0.3250 | 0.3255 | 0.3255 | 5,000 |
08 Sept 2023 | 0.3310 | 0.3335 | 0.3290 | 0.3290 | 0.3290 | 10,000 |
07 Sept 2023 | 0.3300 | 0.3310 | 0.3300 | 0.3310 | 0.3310 | - |
06 Sept 2023 | 0.3330 | 0.3355 | 0.3315 | 0.3355 | 0.3355 | - |
05 Sept 2023 | 0.3395 | 0.3415 | 0.3320 | 0.3320 | 0.3320 | - |
04 Sept 2023 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
01 Sept 2023 | 0.3320 | 0.3485 | 0.3320 | 0.3445 | 0.3445 | 2,700 |
31 Aug 2023 | 0.3400 | 0.3405 | 0.3400 | 0.3405 | 0.3405 | 22,900 |
30 Aug 2023 | 0.3400 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 24,500 |
29 Aug 2023 | 0.3495 | 0.3495 | 0.3405 | 0.3405 | 0.3405 | 3,000 |
28 Aug 2023 | 0.3400 | 0.3550 | 0.3400 | 0.3495 | 0.3495 | 5,900 |
25 Aug 2023 | 0.3500 | 0.3500 | 0.3405 | 0.3405 | 0.3405 | 20,000 |
24 Aug 2023 | 0.3415 | 0.3645 | 0.3415 | 0.3500 | 0.3500 | 3,501 |
23 Aug 2023 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
22 Aug 2023 | 0.3400 | 0.3545 | 0.3400 | 0.3490 | 0.3490 | 6,000 |
21 Aug 2023 | 0.3405 | 0.3460 | 0.3405 | 0.3460 | 0.3460 | 10,000 |
18 Aug 2023 | 0.3410 | 0.3485 | 0.3355 | 0.3360 | 0.3360 | - |
17 Aug 2023 | 0.3530 | 0.3660 | 0.3500 | 0.3500 | 0.3500 | 11,300 |
16 Aug 2023 | 0.3610 | 0.3700 | 0.3610 | 0.3640 | 0.3640 | - |
15 Aug 2023 | 0.3830 | 0.3845 | 0.3630 | 0.3630 | 0.3630 | 15,703 |
14 Aug 2023 | 0.3900 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 4,589 |
11 Aug 2023 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | - |
10 Aug 2023 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | - |
09 Aug 2023 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | - |
08 Aug 2023 | 0.4005 | 0.4005 | 0.4000 | 0.4005 | 0.4005 | - |
07 Aug 2023 | - | - | - | - | - | - |
04 Aug 2023 | 0.3980 | 0.4180 | 0.3980 | 0.4180 | 0.4180 | 2,000 |
03 Aug 2023 | 0.3920 | 0.3990 | 0.3920 | 0.3935 | 0.3935 | - |
02 Aug 2023 | 0.4055 | 0.4055 | 0.4025 | 0.4025 | 0.4025 | - |
01 Aug 2023 | 0.3935 | 0.4225 | 0.3935 | 0.4225 | 0.4225 | 5,000 |
31 July 2023 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | - |
28 July 2023 | 0.3810 | 0.3995 | 0.3810 | 0.3995 | 0.3995 | - |
27 July 2023 | 0.3810 | 0.3900 | 0.3810 | 0.3825 | 0.3825 | - |
26 July 2023 | 0.3995 | 0.4035 | 0.3970 | 0.3970 | 0.3970 | - |
25 July 2023 | 0.3995 | 0.4030 | 0.3950 | 0.3950 | 0.3950 | - |
24 July 2023 | 0.3825 | 0.3945 | 0.3820 | 0.3945 | 0.3945 | - |
21 July 2023 | 0.3910 | 0.3910 | 0.3740 | 0.3775 | 0.3775 | 30,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |