Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 June 2024 | 0.2742 | 0.2816 | 0.2742 | 0.2816 | 0.2816 | - |
19 June 2024 | 0.2810 | 0.2810 | 0.2748 | 0.2768 | 0.2768 | 170 |
18 June 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
17 June 2024 | 0.2694 | 0.2694 | 0.2694 | 0.2694 | 0.2694 | - |
14 June 2024 | 0.2782 | 0.2782 | 0.2646 | 0.2702 | 0.2702 | - |
13 June 2024 | 0.2844 | 0.2844 | 0.2772 | 0.2774 | 0.2774 | - |
12 June 2024 | 0.2778 | 0.2884 | 0.2746 | 0.2884 | 0.2884 | - |
11 June 2024 | 0.2868 | 0.2880 | 0.2778 | 0.2790 | 0.2790 | - |
10 June 2024 | 0.2916 | 0.2916 | 0.2916 | 0.2916 | 0.2916 | - |
07 June 2024 | 0.2786 | 0.2886 | 0.2786 | 0.2886 | 0.2886 | - |
06 June 2024 | 0.2786 | 0.2900 | 0.2786 | 0.2900 | 0.2900 | 15,000 |
05 June 2024 | 0.2698 | 0.2730 | 0.2690 | 0.2690 | 0.2690 | - |
04 June 2024 | 0.2628 | 0.2676 | 0.2628 | 0.2674 | 0.2674 | - |
03 June 2024 | 0.2658 | 0.2670 | 0.2620 | 0.2634 | 0.2634 | - |
31 May 2024 | 0.2668 | 0.2730 | 0.2628 | 0.2706 | 0.2706 | 6,000 |
30 May 2024 | 0.2542 | 0.2628 | 0.2542 | 0.2588 | 0.2588 | - |
29 May 2024 | 0.2542 | 0.2566 | 0.2542 | 0.2546 | 0.2546 | - |
28 May 2024 | 0.2508 | 0.2572 | 0.2508 | 0.2572 | 0.2572 | - |
27 May 2024 | 0.2424 | 0.2424 | 0.2404 | 0.2404 | 0.2404 | - |
24 May 2024 | 0.2376 | 0.2386 | 0.2376 | 0.2386 | 0.2386 | - |
23 May 2024 | 0.2460 | 0.2460 | 0.2426 | 0.2426 | 0.2426 | - |
22 May 2024 | 0.2382 | 0.2382 | 0.2382 | 0.2382 | 0.2382 | - |
21 May 2024 | 0.2350 | 0.2350 | 0.2278 | 0.2278 | 0.2278 | - |
20 May 2024 | 0.2542 | 0.2542 | 0.2432 | 0.2432 | 0.2432 | - |
17 May 2024 | 0.2554 | 0.2554 | 0.2466 | 0.2466 | 0.2466 | 12,000 |
16 May 2024 | 0.3592 | 0.3592 | 0.2540 | 0.2540 | 0.2540 | 15,030 |
15 May 2024 | 0.3704 | 0.3704 | 0.3588 | 0.3588 | 0.3588 | - |
14 May 2024 | 0.3528 | 0.3674 | 0.3498 | 0.3674 | 0.3674 | - |
13 May 2024 | 0.3654 | 0.3654 | 0.3568 | 0.3572 | 0.3572 | - |
10 May 2024 | 0.3500 | 0.3640 | 0.3500 | 0.3640 | 0.3640 | - |
09 May 2024 | 0.3490 | 0.3500 | 0.3490 | 0.3500 | 0.3500 | - |
08 May 2024 | 0.3428 | 0.3536 | 0.3366 | 0.3496 | 0.3496 | - |
07 May 2024 | 0.3436 | 0.3548 | 0.3388 | 0.3522 | 0.3522 | 12,000 |
06 May 2024 | 0.3438 | 0.3510 | 0.3438 | 0.3510 | 0.3510 | - |
03 May 2024 | 0.3280 | 0.3402 | 0.3180 | 0.3374 | 0.3374 | - |
02 May 2024 | 0.3276 | 0.3356 | 0.3224 | 0.3306 | 0.3306 | - |
30 Apr 2024 | 0.3428 | 0.3428 | 0.3284 | 0.3284 | 0.3284 | - |
29 Apr 2024 | 0.3266 | 0.3286 | 0.3188 | 0.3246 | 0.3246 | - |
26 Apr 2024 | 0.3050 | 0.3120 | 0.3050 | 0.3110 | 0.3110 | - |
25 Apr 2024 | 0.3290 | 0.3290 | 0.3038 | 0.3038 | 0.3038 | - |
24 Apr 2024 | 0.3258 | 0.3258 | 0.3168 | 0.3168 | 0.3168 | - |
23 Apr 2024 | 0.3184 | 0.3240 | 0.3158 | 0.3240 | 0.3240 | - |
22 Apr 2024 | 0.3054 | 0.3170 | 0.3054 | 0.3108 | 0.3108 | - |
19 Apr 2024 | 0.3026 | 0.3068 | 0.2972 | 0.3068 | 0.3068 | - |
18 Apr 2024 | 0.3222 | 0.3228 | 0.3214 | 0.3228 | 0.3228 | - |
17 Apr 2024 | 0.3252 | 0.3390 | 0.3200 | 0.3278 | 0.3278 | - |
16 Apr 2024 | 0.3054 | 0.3154 | 0.3054 | 0.3154 | 0.3154 | - |
15 Apr 2024 | 0.3112 | 0.3112 | 0.3022 | 0.3022 | 0.3022 | - |
12 Apr 2024 | 0.3026 | 0.3130 | 0.3026 | 0.3114 | 0.3114 | - |
11 Apr 2024 | 0.3106 | 0.3106 | 0.2958 | 0.2958 | 0.2958 | - |
10 Apr 2024 | 0.3290 | 0.3290 | 0.3060 | 0.3060 | 0.3060 | - |
09 Apr 2024 | 0.3246 | 0.3532 | 0.3126 | 0.3434 | 0.3434 | - |
08 Apr 2024 | 0.2848 | 0.2848 | 0.2848 | 0.2848 | 0.2848 | - |
05 Apr 2024 | 0.2988 | 0.2988 | 0.2832 | 0.2832 | 0.2832 | - |
04 Apr 2024 | 0.2744 | 0.3072 | 0.2744 | 0.3072 | 0.3072 | - |
03 Apr 2024 | 0.2530 | 0.2848 | 0.2530 | 0.2848 | 0.2848 | - |
02 Apr 2024 | 0.2638 | 0.2748 | 0.2542 | 0.2542 | 0.2542 | - |
28 Mar 2024 | 0.2736 | 0.2736 | 0.2648 | 0.2648 | 0.2648 | - |
27 Mar 2024 | 0.2524 | 0.2658 | 0.2524 | 0.2658 | 0.2658 | - |
26 Mar 2024 | 0.2452 | 0.2484 | 0.2428 | 0.2450 | 0.2450 | - |
25 Mar 2024 | 0.2480 | 0.2622 | 0.2478 | 0.2510 | 0.2510 | - |
22 Mar 2024 | 0.2318 | 0.2450 | 0.2318 | 0.2450 | 0.2450 | 2,270 |
21 Mar 2024 | 0.2230 | 0.2442 | 0.2230 | 0.2434 | 0.2434 | - |
20 Mar 2024 | 0.2236 | 0.2280 | 0.2236 | 0.2262 | 0.2262 | - |
19 Mar 2024 | 0.2290 | 0.2364 | 0.2240 | 0.2240 | 0.2240 | 80 |
18 Mar 2024 | 0.2600 | 0.2600 | 0.2298 | 0.2298 | 0.2298 | 7,305 |
15 Mar 2024 | 0.2636 | 0.2636 | 0.2564 | 0.2564 | 0.2564 | - |
14 Mar 2024 | 0.2896 | 0.2896 | 0.2820 | 0.2820 | 0.2820 | - |
13 Mar 2024 | 0.4194 | 0.4194 | 0.2944 | 0.2944 | 0.2944 | 10,000 |
12 Mar 2024 | 0.3078 | 0.3090 | 0.3078 | 0.3090 | 0.3090 | - |
11 Mar 2024 | 0.3169 | 0.3337 | 0.3072 | 0.3081 | 0.3081 | 6,906 |
08 Mar 2024 | 0.3185 | 0.3349 | 0.3081 | 0.3349 | 0.3349 | 7,278 |
07 Mar 2024 | 0.2901 | 0.3140 | 0.2831 | 0.3113 | 0.3113 | - |
06 Mar 2024 | 0.2932 | 0.3027 | 0.2881 | 0.3027 | 0.3027 | - |
05 Mar 2024 | 0.2949 | 0.3017 | 0.2881 | 0.3017 | 0.3017 | 9,945 |
04 Mar 2024 | 0.4230 | 0.4230 | 0.4146 | 0.4146 | 0.4146 | - |
01 Mar 2024 | 0.3946 | 0.4184 | 0.3926 | 0.4184 | 0.4184 | - |
29 Feb 2024 | 0.3714 | 0.3932 | 0.3714 | 0.3910 | 0.3910 | 450 |
28 Feb 2024 | 0.3818 | 0.3818 | 0.3702 | 0.3702 | 0.3702 | - |
27 Feb 2024 | 0.3708 | 0.3792 | 0.3708 | 0.3774 | 0.3774 | - |
26 Feb 2024 | 0.3892 | 0.3906 | 0.3892 | 0.3906 | 0.3906 | - |
23 Feb 2024 | 0.4004 | 0.4106 | 0.3930 | 0.4030 | 0.4030 | 500 |
22 Feb 2024 | 0.4050 | 0.4050 | 0.4000 | 0.4000 | 0.4000 | - |
21 Feb 2024 | 0.4126 | 0.4126 | 0.3986 | 0.3996 | 0.3996 | - |
20 Feb 2024 | 0.4230 | 0.4230 | 0.4032 | 0.4032 | 0.4032 | - |
19 Feb 2024 | 0.4136 | 0.4136 | 0.4136 | 0.4136 | 0.4136 | - |
16 Feb 2024 | 0.4056 | 0.4166 | 0.4056 | 0.4166 | 0.4166 | - |
15 Feb 2024 | 0.4278 | 0.4278 | 0.4096 | 0.4120 | 0.4120 | - |
14 Feb 2024 | 0.4062 | 0.4236 | 0.4062 | 0.4236 | 0.4236 | 500 |
13 Feb 2024 | 0.4088 | 0.4088 | 0.4088 | 0.4088 | 0.4088 | - |
12 Feb 2024 | 0.3964 | 0.4114 | 0.3964 | 0.4114 | 0.4114 | - |
09 Feb 2024 | 0.3930 | 0.4032 | 0.3914 | 0.3934 | 0.3934 | - |
08 Feb 2024 | 0.3824 | 0.3836 | 0.3778 | 0.3836 | 0.3836 | 17,680 |
07 Feb 2024 | 0.3970 | 0.4068 | 0.3970 | 0.4060 | 0.4060 | - |
06 Feb 2024 | 0.3744 | 0.3852 | 0.3744 | 0.3852 | 0.3852 | - |
05 Feb 2024 | 0.3722 | 0.3840 | 0.3722 | 0.3840 | 0.3840 | - |
02 Feb 2024 | 0.3942 | 0.3986 | 0.3796 | 0.3796 | 0.3796 | - |
01 Feb 2024 | 0.4226 | 0.4226 | 0.3854 | 0.3854 | 0.3854 | - |
31 Jan 2024 | 0.4180 | 0.4262 | 0.4180 | 0.4194 | 0.4194 | - |
30 Jan 2024 | 0.4176 | 0.4236 | 0.4176 | 0.4236 | 0.4236 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |