Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 0.1140 | 0.1322 | 0.1140 | 0.1320 | 0.1320 | - |
25 Apr 2024 | 0.1180 | 0.1350 | 0.1180 | 0.1340 | 0.1340 | - |
24 Apr 2024 | 0.1240 | 0.1434 | 0.1240 | 0.1380 | 0.1380 | - |
23 Apr 2024 | 0.1226 | 0.1444 | 0.1226 | 0.1444 | 0.1444 | - |
22 Apr 2024 | 0.1230 | 0.1458 | 0.1230 | 0.1458 | 0.1458 | 100 |
19 Apr 2024 | 0.1200 | 0.1412 | 0.1200 | 0.1412 | 0.1412 | - |
18 Apr 2024 | 0.1220 | 0.1410 | 0.1220 | 0.1384 | 0.1384 | - |
17 Apr 2024 | 0.1232 | 0.1434 | 0.1232 | 0.1420 | 0.1420 | - |
16 Apr 2024 | 0.1432 | 0.1432 | 0.1432 | 0.1432 | 0.1432 | - |
15 Apr 2024 | 0.1330 | 0.1500 | 0.1330 | 0.1410 | 0.1410 | - |
12 Apr 2024 | 0.1202 | 0.1528 | 0.1202 | 0.1508 | 0.1508 | - |
11 Apr 2024 | 0.1332 | 0.1534 | 0.1332 | 0.1514 | 0.1514 | - |
10 Apr 2024 | 0.1310 | 0.1600 | 0.1310 | 0.1556 | 0.1556 | - |
09 Apr 2024 | 0.1016 | 0.1600 | 0.1016 | 0.1600 | 0.1600 | - |
08 Apr 2024 | 0.0940 | 0.1132 | 0.0940 | 0.1132 | 0.1132 | - |
05 Apr 2024 | 0.0934 | 0.1152 | 0.0934 | 0.1138 | 0.1138 | - |
04 Apr 2024 | 0.0950 | 0.1134 | 0.0950 | 0.1124 | 0.1124 | - |
03 Apr 2024 | 0.0860 | 0.1154 | 0.0860 | 0.1150 | 0.1150 | - |
02 Apr 2024 | 0.0880 | 0.1116 | 0.0880 | 0.1062 | 0.1062 | - |
28 Mar 2024 | 0.0860 | 0.1100 | 0.0860 | 0.1080 | 0.1080 | - |
27 Mar 2024 | 0.0832 | 0.1054 | 0.0832 | 0.1050 | 0.1050 | 800 |
26 Mar 2024 | 0.1500 | 0.1500 | 0.1050 | 0.1070 | 0.1070 | - |
25 Mar 2024 | 0.0940 | 0.1160 | 0.0940 | 0.1158 | 0.1158 | - |
22 Mar 2024 | 0.0932 | 0.1172 | 0.0932 | 0.0940 | 0.0940 | - |
21 Mar 2024 | 0.0876 | 0.1220 | 0.0876 | 0.0932 | 0.0932 | - |
20 Mar 2024 | 0.0860 | 0.1072 | 0.0860 | 0.1072 | 0.1072 | - |
19 Mar 2024 | 0.1160 | 0.1354 | 0.1160 | 0.1354 | 0.1354 | - |
18 Mar 2024 | 0.1262 | 0.1464 | 0.1262 | 0.1354 | 0.1354 | - |
15 Mar 2024 | 0.1252 | 0.1502 | 0.1252 | 0.1444 | 0.1444 | - |
14 Mar 2024 | 0.1132 | 0.2255 | 0.1132 | 0.2255 | 0.2255 | 800 |
13 Mar 2024 | 0.1602 | 0.1604 | 0.1600 | 0.1600 | 0.1600 | - |
12 Mar 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
11 Mar 2024 | 0.3300 | 0.3400 | 0.3300 | 0.3390 | 0.3390 | - |
08 Mar 2024 | 0.3300 | 0.3405 | 0.3300 | 0.3330 | 0.3330 | - |
07 Mar 2024 | 0.3300 | 0.3410 | 0.3300 | 0.3410 | 0.3410 | - |
06 Mar 2024 | 0.3300 | 0.3325 | 0.3300 | 0.3325 | 0.3325 | - |
05 Mar 2024 | 0.3100 | 0.3290 | 0.3100 | 0.3215 | 0.3215 | - |
04 Mar 2024 | 0.3385 | 0.3440 | 0.3385 | 0.3425 | 0.3425 | - |
01 Mar 2024 | 0.3130 | 0.3600 | 0.3130 | 0.3580 | 0.3580 | 20,787 |
29 Feb 2024 | 0.3155 | 0.3350 | 0.3155 | 0.3350 | 0.3350 | - |
28 Feb 2024 | 0.3365 | 0.3505 | 0.3200 | 0.3280 | 0.3280 | - |
27 Feb 2024 | 0.3400 | 0.3445 | 0.3350 | 0.3445 | 0.3445 | - |
26 Feb 2024 | 0.3740 | 0.3740 | 0.3405 | 0.3450 | 0.3450 | - |
23 Feb 2024 | 0.3300 | 0.3790 | 0.3300 | 0.3750 | 0.3750 | - |
22 Feb 2024 | 0.2920 | 0.3355 | 0.2920 | 0.3355 | 0.3355 | - |
21 Feb 2024 | 0.3080 | 0.3095 | 0.2995 | 0.2995 | 0.2995 | - |
20 Feb 2024 | 0.3440 | 0.3550 | 0.3070 | 0.3195 | 0.3195 | - |
19 Feb 2024 | 0.3760 | 0.3865 | 0.3525 | 0.3525 | 0.3525 | - |
16 Feb 2024 | 0.4400 | 0.4400 | 0.3915 | 0.3935 | 0.3935 | - |
15 Feb 2024 | 0.5060 | 0.5060 | 0.4405 | 0.4475 | 0.4475 | - |
14 Feb 2024 | 0.5060 | 0.5060 | 0.5060 | 0.5060 | 0.5060 | - |
13 Feb 2024 | 0.5140 | 0.5140 | 0.4940 | 0.5050 | 0.5050 | - |
12 Feb 2024 | 0.4700 | 0.4950 | 0.4700 | 0.4950 | 0.4950 | - |
09 Feb 2024 | 0.4340 | 0.4665 | 0.4340 | 0.4550 | 0.4550 | - |
08 Feb 2024 | 0.4005 | 0.4290 | 0.4005 | 0.4290 | 0.4290 | - |
07 Feb 2024 | 0.4260 | 0.4455 | 0.4100 | 0.4170 | 0.4170 | - |
06 Feb 2024 | 0.4200 | 0.5200 | 0.4200 | 0.4735 | 0.4735 | - |
05 Feb 2024 | 0.3405 | 0.4015 | 0.3405 | 0.4015 | 0.4015 | - |
02 Feb 2024 | 0.3500 | 0.3655 | 0.3500 | 0.3620 | 0.3620 | - |
01 Feb 2024 | 0.3440 | 0.3610 | 0.3440 | 0.3600 | 0.3600 | - |
31 Jan 2024 | 0.3450 | 0.3525 | 0.3450 | 0.3510 | 0.3510 | - |
30 Jan 2024 | 0.3530 | 0.3575 | 0.3490 | 0.3535 | 0.3535 | - |
29 Jan 2024 | 0.3425 | 0.3490 | 0.3425 | 0.3490 | 0.3490 | - |
26 Jan 2024 | 0.3450 | 0.3510 | 0.3450 | 0.3510 | 0.3510 | - |
25 Jan 2024 | 0.3550 | 0.3550 | 0.3360 | 0.3450 | 0.3450 | - |
24 Jan 2024 | 0.3550 | 0.3590 | 0.3545 | 0.3585 | 0.3585 | - |
23 Jan 2024 | 0.3590 | 0.3650 | 0.3550 | 0.3550 | 0.3550 | - |
22 Jan 2024 | 0.3415 | 0.3660 | 0.3415 | 0.3580 | 0.3580 | - |
19 Jan 2024 | 0.3510 | 0.3660 | 0.3510 | 0.3555 | 0.3555 | - |
18 Jan 2024 | 0.3450 | 0.3555 | 0.3450 | 0.3555 | 0.3555 | - |
17 Jan 2024 | 0.3500 | 0.3590 | 0.3500 | 0.3500 | 0.3500 | - |
16 Jan 2024 | 0.3600 | 0.3605 | 0.3565 | 0.3565 | 0.3565 | - |
15 Jan 2024 | 0.3590 | 0.3650 | 0.3590 | 0.3650 | 0.3650 | - |
12 Jan 2024 | 0.3580 | 0.3730 | 0.3580 | 0.3700 | 0.3700 | - |
11 Jan 2024 | 0.3580 | 0.3750 | 0.3580 | 0.3695 | 0.3695 | - |
10 Jan 2024 | 0.3760 | 0.3760 | 0.3630 | 0.3675 | 0.3675 | - |
09 Jan 2024 | 0.3205 | 0.3750 | 0.3205 | 0.3605 | 0.3605 | - |
08 Jan 2024 | 0.3180 | 0.3400 | 0.3180 | 0.3400 | 0.3400 | - |
05 Jan 2024 | 0.3330 | 0.3575 | 0.3250 | 0.3250 | 0.3250 | - |
04 Jan 2024 | 0.3435 | 0.3570 | 0.3435 | 0.3450 | 0.3450 | - |
03 Jan 2024 | 0.3570 | 0.3615 | 0.3455 | 0.3500 | 0.3500 | - |
02 Jan 2024 | 0.3530 | 0.3730 | 0.3530 | 0.3615 | 0.3615 | - |
29 Dec 2023 | 0.3500 | 0.3700 | 0.3450 | 0.3700 | 0.3700 | - |
28 Dec 2023 | 0.3400 | 0.3550 | 0.3250 | 0.3550 | 0.3550 | - |
27 Dec 2023 | 0.2920 | 0.3350 | 0.2920 | 0.3250 | 0.3250 | - |
22 Dec 2023 | 0.2915 | 0.3010 | 0.2915 | 0.3010 | 0.3010 | - |
21 Dec 2023 | 0.3200 | 0.3200 | 0.2990 | 0.3000 | 0.3000 | - |
20 Dec 2023 | 0.3330 | 0.3360 | 0.3200 | 0.3230 | 0.3230 | - |
19 Dec 2023 | 0.3480 | 0.3480 | 0.3255 | 0.3350 | 0.3350 | - |
18 Dec 2023 | 0.3300 | 0.3550 | 0.3300 | 0.3540 | 0.3540 | - |
15 Dec 2023 | 0.2705 | 0.3400 | 0.2705 | 0.3400 | 0.3400 | - |
14 Dec 2023 | 0.2850 | 0.2865 | 0.2780 | 0.2820 | 0.2820 | - |
13 Dec 2023 | 0.2940 | 0.3050 | 0.2935 | 0.2955 | 0.2955 | - |
12 Dec 2023 | 0.3230 | 0.3230 | 0.3070 | 0.3070 | 0.3070 | - |
11 Dec 2023 | 0.3530 | 0.3550 | 0.3255 | 0.3255 | 0.3255 | - |
08 Dec 2023 | 0.3420 | 0.3475 | 0.3400 | 0.3475 | 0.3475 | - |
07 Dec 2023 | 0.3630 | 0.3710 | 0.3385 | 0.3460 | 0.3460 | - |
06 Dec 2023 | 0.3830 | 0.3830 | 0.3700 | 0.3705 | 0.3705 | - |
05 Dec 2023 | 0.3925 | 0.4100 | 0.3925 | 0.4010 | 0.4010 | - |
04 Dec 2023 | 0.3960 | 0.4010 | 0.3960 | 0.3980 | 0.3980 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |