Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 0.4294 | 0.4294 | 0.4294 | 0.4294 | 0.4294 | 70 |
03 May 2024 | 0.4358 | 0.4358 | 0.4358 | 0.4358 | 0.4358 | - |
02 May 2024 | 0.3915 | 0.3915 | 0.3915 | 0.3915 | 0.3915 | - |
30 Apr 2024 | 0.3668 | 0.3668 | 0.3668 | 0.3668 | 0.3668 | - |
29 Apr 2024 | 0.3487 | 0.3487 | 0.3487 | 0.3487 | 0.3487 | - |
26 Apr 2024 | 0.3503 | 0.3503 | 0.3503 | 0.3503 | 0.3503 | - |
25 Apr 2024 | 0.3632 | 0.3632 | 0.3632 | 0.3632 | 0.3632 | - |
24 Apr 2024 | 0.3623 | 0.3776 | 0.3623 | 0.3776 | 0.3776 | - |
23 Apr 2024 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | - |
22 Apr 2024 | 0.3353 | 0.3353 | 0.3353 | 0.3353 | 0.3353 | - |
19 Apr 2024 | 0.3485 | 0.3643 | 0.3485 | 0.3643 | 0.3643 | - |
18 Apr 2024 | 0.3375 | 0.3375 | 0.3375 | 0.3375 | 0.3375 | - |
17 Apr 2024 | 0.3672 | 0.3672 | 0.3672 | 0.3672 | 0.3672 | - |
16 Apr 2024 | 0.3832 | 0.3832 | 0.3832 | 0.3832 | 0.3832 | 70 |
15 Apr 2024 | 0.4126 | 0.4126 | 0.4126 | 0.4126 | 0.4126 | - |
12 Apr 2024 | 0.4295 | 0.4295 | 0.4284 | 0.4284 | 0.4284 | - |
11 Apr 2024 | 0.4281 | 0.4281 | 0.4281 | 0.4281 | 0.4281 | - |
10 Apr 2024 | 0.4390 | 0.4390 | 0.4390 | 0.4390 | 0.4390 | - |
09 Apr 2024 | 0.4205 | 0.4413 | 0.4205 | 0.4413 | 0.4413 | - |
08 Apr 2024 | 0.4101 | 0.4101 | 0.4101 | 0.4101 | 0.4101 | - |
05 Apr 2024 | 0.4234 | 0.4234 | 0.4234 | 0.4234 | 0.4234 | - |
04 Apr 2024 | 0.4234 | 0.4259 | 0.4234 | 0.4259 | 0.4259 | - |
03 Apr 2024 | 0.4455 | 0.4482 | 0.4455 | 0.4482 | 0.4482 | - |
02 Apr 2024 | 0.4514 | 0.4542 | 0.4514 | 0.4542 | 0.4542 | - |
28 Mar 2024 | 0.4780 | 0.4940 | 0.4780 | 0.4940 | 0.4940 | - |
27 Mar 2024 | 0.4720 | 0.4760 | 0.4720 | 0.4760 | 0.4760 | - |
26 Mar 2024 | 0.4820 | 0.4820 | 0.4780 | 0.4780 | 0.4780 | - |
25 Mar 2024 | 0.4920 | 0.4920 | 0.4920 | 0.4920 | 0.4920 | - |
22 Mar 2024 | 0.4920 | 0.4920 | 0.4920 | 0.4920 | 0.4920 | - |
21 Mar 2024 | 0.4860 | 0.4860 | 0.4860 | 0.4860 | 0.4860 | - |
20 Mar 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | - |
19 Mar 2024 | 0.4760 | 0.4800 | 0.4760 | 0.4800 | 0.4800 | - |
18 Mar 2024 | 0.4920 | 0.4920 | 0.4920 | 0.4920 | 0.4920 | - |
15 Mar 2024 | 0.4760 | 0.4760 | 0.4760 | 0.4760 | 0.4760 | - |
14 Mar 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 10 |
13 Mar 2024 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | - |
12 Mar 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
11 Mar 2024 | 0.5350 | 0.5350 | 0.5200 | 0.5200 | 0.5200 | - |
08 Mar 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
07 Mar 2024 | 0.4700 | 0.4700 | 0.4680 | 0.4680 | 0.4680 | - |
06 Mar 2024 | 0.4820 | 0.4820 | 0.4820 | 0.4820 | 0.4820 | - |
05 Mar 2024 | 0.4780 | 0.4780 | 0.4780 | 0.4780 | 0.4780 | - |
04 Mar 2024 | 0.5300 | 0.5350 | 0.5300 | 0.5350 | 0.5350 | - |
01 Mar 2024 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | - |
29 Feb 2024 | 0.6250 | 0.6900 | 0.6250 | 0.6900 | 0.6900 | 4,000 |
28 Feb 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
27 Feb 2024 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | - |
26 Feb 2024 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | - |
23 Feb 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
22 Feb 2024 | 0.5900 | 0.6400 | 0.5900 | 0.6400 | 0.6400 | 1,000 |
21 Feb 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 70,000 |
20 Feb 2024 | 0.6450 | 0.6500 | 0.6450 | 0.6500 | 0.6500 | 1,000 |
19 Feb 2024 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | - |
16 Feb 2024 | 0.5600 | 0.7200 | 0.5600 | 0.7200 | 0.7200 | 70,000 |
15 Feb 2024 | 0.5300 | 0.5850 | 0.5300 | 0.5850 | 0.5850 | - |
14 Feb 2024 | 0.5150 | 0.5200 | 0.5150 | 0.5200 | 0.5200 | - |
13 Feb 2024 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | - |
12 Feb 2024 | 0.4640 | 0.4640 | 0.4640 | 0.4640 | 0.4640 | - |
09 Feb 2024 | 0.4620 | 0.4620 | 0.4620 | 0.4620 | 0.4620 | - |
08 Feb 2024 | 0.4520 | 0.4520 | 0.4520 | 0.4520 | 0.4520 | - |
07 Feb 2024 | 0.4780 | 0.4780 | 0.4780 | 0.4780 | 0.4780 | - |
06 Feb 2024 | 0.4540 | 0.4540 | 0.4540 | 0.4540 | 0.4540 | - |
05 Feb 2024 | 0.4640 | 0.4640 | 0.4640 | 0.4640 | 0.4640 | - |
02 Feb 2024 | 0.4760 | 0.4760 | 0.4760 | 0.4760 | 0.4760 | - |
01 Feb 2024 | 0.4820 | 0.4820 | 0.4820 | 0.4820 | 0.4820 | - |
31 Jan 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | - |
30 Jan 2024 | 0.4920 | 0.4920 | 0.4920 | 0.4920 | 0.4920 | - |
29 Jan 2024 | 0.4480 | 0.5000 | 0.4480 | 0.5000 | 0.5000 | 300 |
26 Jan 2024 | 0.4360 | 0.4360 | 0.4360 | 0.4360 | 0.4360 | - |
25 Jan 2024 | 0.4420 | 0.4420 | 0.4420 | 0.4420 | 0.4420 | - |
24 Jan 2024 | 0.4460 | 0.4460 | 0.4460 | 0.4460 | 0.4460 | - |
23 Jan 2024 | 0.4580 | 0.4580 | 0.4580 | 0.4580 | 0.4580 | - |
22 Jan 2024 | 0.4360 | 0.4360 | 0.4360 | 0.4360 | 0.4360 | - |
19 Jan 2024 | 0.4380 | 0.4380 | 0.4300 | 0.4300 | 0.4300 | - |
18 Jan 2024 | 0.4220 | 0.4220 | 0.4220 | 0.4220 | 0.4220 | - |
17 Jan 2024 | 0.4260 | 0.4260 | 0.4260 | 0.4260 | 0.4260 | - |
16 Jan 2024 | 0.4420 | 0.4420 | 0.4420 | 0.4420 | 0.4420 | - |
15 Jan 2024 | 0.4360 | 0.5150 | 0.4360 | 0.5150 | 0.5150 | 10,000 |
12 Jan 2024 | 0.4520 | 0.4520 | 0.4520 | 0.4520 | 0.4520 | - |
11 Jan 2024 | 0.4640 | 0.4840 | 0.4640 | 0.4840 | 0.4840 | - |
10 Jan 2024 | 0.4720 | 0.4900 | 0.4720 | 0.4900 | 0.4900 | - |
09 Jan 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | - |
08 Jan 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | - |
05 Jan 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | - |
04 Jan 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | - |
03 Jan 2024 | 0.4800 | 0.4840 | 0.4800 | 0.4840 | 0.4840 | - |
02 Jan 2024 | 0.4780 | 0.4780 | 0.4780 | 0.4780 | 0.4780 | - |
29 Dec 2023 | 0.4860 | 0.4860 | 0.4860 | 0.4860 | 0.4860 | - |
28 Dec 2023 | 0.4780 | 0.5450 | 0.4780 | 0.5450 | 0.5450 | 800 |
27 Dec 2023 | 0.4960 | 0.4960 | 0.4960 | 0.4960 | 0.4960 | - |
22 Dec 2023 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | - |
21 Dec 2023 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
20 Dec 2023 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
19 Dec 2023 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | - |
18 Dec 2023 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | - |
15 Dec 2023 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
14 Dec 2023 | 0.5450 | 0.5900 | 0.5450 | 0.5900 | 0.5900 | - |
13 Dec 2023 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | - |
12 Dec 2023 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | - |
11 Dec 2023 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |