Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.2402 | 0.2943 | 0.2400 | 0.2943 | 0.2943 | 500 |
02 May 2024 | 0.2246 | 0.2451 | 0.2246 | 0.2451 | 0.2451 | - |
30 Apr 2024 | 0.2350 | 0.2569 | 0.2247 | 0.2385 | 0.2385 | - |
29 Apr 2024 | 0.2145 | 0.2480 | 0.2145 | 0.2480 | 0.2480 | - |
26 Apr 2024 | 0.2156 | 0.2296 | 0.2156 | 0.2234 | 0.2234 | - |
25 Apr 2024 | 0.2218 | 0.2393 | 0.2162 | 0.2216 | 0.2216 | 500 |
24 Apr 2024 | 0.2161 | 0.2246 | 0.2153 | 0.2219 | 0.2219 | - |
23 Apr 2024 | 0.2233 | 0.2287 | 0.2233 | 0.2241 | 0.2241 | - |
22 Apr 2024 | 0.2276 | 0.2326 | 0.2276 | 0.2326 | 0.2326 | - |
19 Apr 2024 | 0.2396 | 0.2486 | 0.2278 | 0.2305 | 0.2305 | - |
18 Apr 2024 | 0.2567 | 0.2579 | 0.2513 | 0.2513 | 0.2513 | - |
17 Apr 2024 | 0.2684 | 0.3040 | 0.2684 | 0.2754 | 0.2754 | 2,500 |
16 Apr 2024 | 0.2814 | 0.2889 | 0.2618 | 0.2750 | 0.2750 | - |
15 Apr 2024 | 0.3178 | 0.3178 | 0.2895 | 0.2912 | 0.2912 | 1,000 |
12 Apr 2024 | 0.3235 | 0.3235 | 0.3209 | 0.3209 | 0.3209 | - |
11 Apr 2024 | 0.3154 | 0.3364 | 0.3154 | 0.3364 | 0.3364 | - |
10 Apr 2024 | 0.3183 | 0.3245 | 0.3183 | 0.3245 | 0.3245 | - |
09 Apr 2024 | 0.3199 | 0.3379 | 0.3199 | 0.3379 | 0.3379 | - |
08 Apr 2024 | 0.3105 | 0.3498 | 0.3105 | 0.3331 | 0.3331 | 1,000 |
05 Apr 2024 | 0.3227 | 0.3227 | 0.3227 | 0.3227 | 0.3227 | - |
04 Apr 2024 | 0.3127 | 0.3127 | 0.3127 | 0.3127 | 0.3127 | - |
03 Apr 2024 | 0.3441 | 0.3441 | 0.3441 | 0.3441 | 0.3441 | - |
02 Apr 2024 | 0.3614 | 0.3614 | 0.3614 | 0.3614 | 0.3614 | - |
28 Mar 2024 | 0.3670 | 0.3670 | 0.3670 | 0.3670 | 0.3670 | - |
27 Mar 2024 | 0.3165 | 0.3670 | 0.3165 | 0.3635 | 0.3635 | 150 |
26 Mar 2024 | 0.3275 | 0.3280 | 0.3215 | 0.3280 | 0.3280 | 500 |
25 Mar 2024 | 0.3430 | 0.3430 | 0.3415 | 0.3415 | 0.3415 | - |
22 Mar 2024 | 0.3625 | 0.3660 | 0.3215 | 0.3325 | 0.3325 | - |
21 Mar 2024 | 0.3625 | 0.3660 | 0.3625 | 0.3660 | 0.3660 | - |
20 Mar 2024 | 0.3305 | 0.3915 | 0.3305 | 0.3915 | 0.3915 | - |
19 Mar 2024 | 0.2865 | 0.3450 | 0.2865 | 0.3450 | 0.3450 | - |
18 Mar 2024 | 0.3210 | 0.3210 | 0.3115 | 0.3115 | 0.3115 | - |
15 Mar 2024 | 0.3190 | 0.3255 | 0.3190 | 0.3255 | 0.3255 | - |
14 Mar 2024 | 0.3275 | 0.3275 | 0.3135 | 0.3135 | 0.3135 | 750 |
13 Mar 2024 | 0.3400 | 0.3435 | 0.3270 | 0.3270 | 0.3270 | - |
12 Mar 2024 | 0.3505 | 0.3505 | 0.3400 | 0.3400 | 0.3400 | - |
11 Mar 2024 | 0.3830 | 0.3830 | 0.3830 | 0.3830 | 0.3830 | - |
08 Mar 2024 | 0.3845 | 0.3975 | 0.3820 | 0.3965 | 0.3965 | - |
07 Mar 2024 | 0.3760 | 0.3925 | 0.3760 | 0.3770 | 0.3770 | - |
06 Mar 2024 | 0.3835 | 0.4205 | 0.3835 | 0.4205 | 0.4205 | - |
05 Mar 2024 | 0.3780 | 0.3880 | 0.3780 | 0.3790 | 0.3790 | - |
04 Mar 2024 | 0.3925 | 0.4125 | 0.3925 | 0.4050 | 0.4050 | - |
01 Mar 2024 | 0.4120 | 0.4120 | 0.4120 | 0.4120 | 0.4120 | - |
29 Feb 2024 | 0.3790 | 0.3790 | 0.3790 | 0.3790 | 0.3790 | - |
28 Feb 2024 | 0.4185 | 0.4185 | 0.4135 | 0.4135 | 0.4135 | - |
27 Feb 2024 | 0.3705 | 0.3705 | 0.3595 | 0.3595 | 0.3595 | - |
26 Feb 2024 | 0.3530 | 0.3530 | 0.3530 | 0.3530 | 0.3530 | - |
23 Feb 2024 | 0.3620 | 0.3620 | 0.3405 | 0.3440 | 0.3440 | - |
22 Feb 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
21 Feb 2024 | 0.3745 | 0.3745 | 0.3745 | 0.3745 | 0.3745 | - |
20 Feb 2024 | 0.4235 | 0.4235 | 0.4235 | 0.4235 | 0.4235 | - |
19 Feb 2024 | 0.4285 | 0.4285 | 0.4285 | 0.4285 | 0.4285 | - |
16 Feb 2024 | 0.3760 | 0.4315 | 0.3760 | 0.4315 | 0.4315 | - |
15 Feb 2024 | 0.3095 | 0.3845 | 0.3095 | 0.3845 | 0.3845 | 1,400 |
14 Feb 2024 | 0.3445 | 0.4035 | 0.3030 | 0.3030 | 0.3030 | 3,500 |
13 Feb 2024 | 0.6140 | 0.6520 | 0.4210 | 0.4210 | 0.4210 | 200 |
12 Feb 2024 | 0.7220 | 0.8520 | 0.7220 | 0.8520 | 0.8520 | - |
09 Feb 2024 | 0.6900 | 0.7320 | 0.6900 | 0.7320 | 0.7320 | - |
08 Feb 2024 | 0.6470 | 0.7050 | 0.6470 | 0.6690 | 0.6690 | 26,896 |
07 Feb 2024 | 0.6670 | 0.6670 | 0.6330 | 0.6670 | 0.6670 | - |
06 Feb 2024 | 0.6330 | 0.6450 | 0.6330 | 0.6450 | 0.6450 | - |
05 Feb 2024 | 0.7250 | 0.7250 | 0.6830 | 0.6830 | 0.6830 | - |
02 Feb 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | - |
01 Feb 2024 | 0.7860 | 0.8200 | 0.7860 | 0.8200 | 0.8200 | - |
31 Jan 2024 | 0.8870 | 0.8870 | 0.8870 | 0.8870 | 0.8870 | - |
30 Jan 2024 | 0.9510 | 0.9510 | 0.9510 | 0.9510 | 0.9510 | - |
29 Jan 2024 | 1.0440 | 1.0440 | 1.0440 | 1.0440 | 1.0440 | - |
26 Jan 2024 | 0.9440 | 1.0100 | 0.9440 | 0.9920 | 0.9920 | - |
25 Jan 2024 | 0.8500 | 0.9210 | 0.8500 | 0.9210 | 0.9210 | - |
24 Jan 2024 | 0.8450 | 0.8830 | 0.8450 | 0.8540 | 0.8540 | - |
23 Jan 2024 | 0.7970 | 0.8500 | 0.7970 | 0.8500 | 0.8500 | - |
22 Jan 2024 | 0.6840 | 0.8230 | 0.6840 | 0.7730 | 0.7730 | - |
19 Jan 2024 | 0.7040 | 0.7040 | 0.7040 | 0.7040 | 0.7040 | - |
18 Jan 2024 | 0.7670 | 0.8020 | 0.7060 | 0.7140 | 0.7140 | 2,500 |
17 Jan 2024 | 0.7940 | 0.7990 | 0.7800 | 0.7800 | 0.7800 | - |
16 Jan 2024 | 0.8680 | 0.8680 | 0.8450 | 0.8450 | 0.8450 | - |
15 Jan 2024 | 0.9020 | 0.9020 | 0.9020 | 0.9020 | 0.9020 | - |
12 Jan 2024 | 0.8660 | 0.9020 | 0.8660 | 0.9020 | 0.9020 | - |
11 Jan 2024 | 0.9030 | 0.9030 | 0.9030 | 0.9030 | 0.9030 | - |
10 Jan 2024 | 0.9150 | 0.9150 | 0.8960 | 0.9090 | 0.9090 | - |
09 Jan 2024 | 0.9570 | 0.9750 | 0.9570 | 0.9570 | 0.9570 | - |
08 Jan 2024 | 0.9690 | 0.9920 | 0.9690 | 0.9920 | 0.9920 | - |
05 Jan 2024 | 0.9710 | 0.9990 | 0.9710 | 0.9840 | 0.9840 | - |
04 Jan 2024 | 0.9800 | 1.0120 | 0.9800 | 1.0120 | 1.0120 | - |
03 Jan 2024 | 1.0540 | 1.0600 | 0.9870 | 0.9870 | 0.9870 | 210 |
02 Jan 2024 | 1.0960 | 1.1120 | 1.0940 | 1.1120 | 1.1120 | - |
29 Dec 2023 | 1.1580 | 1.1640 | 1.1580 | 1.1620 | 1.1620 | - |
28 Dec 2023 | 1.1580 | 1.1640 | 1.1580 | 1.1640 | 1.1640 | - |
27 Dec 2023 | 1.1520 | 1.2040 | 1.1520 | 1.1700 | 1.1700 | - |
22 Dec 2023 | 1.0660 | 1.0660 | 1.0660 | 1.0660 | 1.0660 | - |
21 Dec 2023 | 1.0740 | 1.0740 | 1.0740 | 1.0740 | 1.0740 | - |
20 Dec 2023 | 1.1800 | 1.2060 | 1.1800 | 1.2060 | 1.2060 | 200 |
19 Dec 2023 | 1.0280 | 1.0280 | 1.0280 | 1.0280 | 1.0280 | - |
18 Dec 2023 | 1.0360 | 1.0620 | 1.0360 | 1.0620 | 1.0620 | - |
15 Dec 2023 | 1.1020 | 1.1460 | 1.0720 | 1.0720 | 1.0720 | 1,000 |
14 Dec 2023 | 1.0220 | 1.0880 | 1.0220 | 1.0820 | 1.0820 | - |
13 Dec 2023 | 0.9120 | 0.9250 | 0.9060 | 0.9110 | 0.9110 | - |
12 Dec 2023 | 0.9180 | 0.9340 | 0.9140 | 0.9340 | 0.9340 | - |
11 Dec 2023 | 0.9160 | 0.9380 | 0.9140 | 0.9360 | 0.9360 | - |
08 Dec 2023 | 0.9100 | 0.9370 | 0.9100 | 0.9370 | 0.9370 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |