Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 0.4730 | 0.5940 | 0.4730 | 0.5940 | 0.5940 | 134 |
09 May 2024 | 0.4730 | 0.4730 | 0.4730 | 0.4730 | 0.4730 | - |
08 May 2024 | 0.4960 | 0.4960 | 0.4960 | 0.4960 | 0.4960 | - |
07 May 2024 | 0.4320 | 0.5920 | 0.4320 | 0.5920 | 0.5920 | 1,689 |
06 May 2024 | 0.5300 | 0.6160 | 0.4860 | 0.6160 | 0.6160 | 12,950 |
03 May 2024 | 0.5100 | 0.6320 | 0.4680 | 0.5800 | 0.5800 | 29,000 |
02 May 2024 | 0.6000 | 0.6000 | 0.5000 | 0.5000 | 0.5000 | 22,911 |
30 Apr 2024 | 0.5700 | 0.6440 | 0.5100 | 0.6200 | 0.6200 | 28,836 |
29 Apr 2024 | 0.5120 | 0.5700 | 0.4800 | 0.5700 | 0.5700 | 16,900 |
26 Apr 2024 | 0.5220 | 0.5220 | 0.4620 | 0.4620 | 0.4620 | - |
25 Apr 2024 | 0.4700 | 0.5220 | 0.4700 | 0.5220 | 0.5220 | 11,500 |
24 Apr 2024 | 0.4620 | 0.5020 | 0.4620 | 0.5020 | 0.5020 | 6,000 |
23 Apr 2024 | 0.5240 | 0.5240 | 0.5240 | 0.5240 | 0.5240 | - |
22 Apr 2024 | 0.4720 | 0.4720 | 0.4720 | 0.4720 | 0.4720 | - |
19 Apr 2024 | 0.4730 | 0.4730 | 0.4730 | 0.4730 | 0.4730 | - |
18 Apr 2024 | 0.4860 | 0.4860 | 0.4740 | 0.4740 | 0.4740 | - |
17 Apr 2024 | 0.4290 | 0.4290 | 0.4290 | 0.4290 | 0.4290 | - |
16 Apr 2024 | 0.4540 | 0.4620 | 0.4540 | 0.4620 | 0.4620 | - |
15 Apr 2024 | 0.4700 | 0.4840 | 0.4700 | 0.4840 | 0.4840 | - |
12 Apr 2024 | 0.4900 | 0.4900 | 0.4740 | 0.4740 | 0.4740 | - |
11 Apr 2024 | 0.4520 | 0.4520 | 0.4520 | 0.4520 | 0.4520 | - |
10 Apr 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | - |
09 Apr 2024 | 0.4920 | 0.4920 | 0.4800 | 0.4800 | 0.4800 | - |
08 Apr 2024 | 0.5340 | 0.5340 | 0.5340 | 0.5340 | 0.5340 | - |
05 Apr 2024 | 0.4740 | 0.5140 | 0.4740 | 0.5140 | 0.5140 | - |
04 Apr 2024 | 0.4620 | 0.4680 | 0.4620 | 0.4680 | 0.4680 | - |
03 Apr 2024 | 0.5500 | 0.5500 | 0.4760 | 0.4760 | 0.4760 | - |
02 Apr 2024 | 0.5840 | 0.5840 | 0.5500 | 0.5500 | 0.5500 | - |
28 Mar 2024 | 0.5620 | 0.5620 | 0.5620 | 0.5620 | 0.5620 | - |
27 Mar 2024 | 0.4880 | 0.5080 | 0.4880 | 0.5080 | 0.5080 | - |
26 Mar 2024 | 0.5100 | 0.5280 | 0.5100 | 0.5280 | 0.5280 | - |
25 Mar 2024 | 0.5060 | 0.5240 | 0.5060 | 0.5240 | 0.5240 | - |
22 Mar 2024 | 0.5180 | 0.5180 | 0.5080 | 0.5080 | 0.5080 | - |
21 Mar 2024 | 0.5740 | 0.5740 | 0.5320 | 0.5320 | 0.5320 | - |
20 Mar 2024 | 0.6040 | 0.6040 | 0.6040 | 0.6040 | 0.6040 | - |
19 Mar 2024 | 0.6580 | 0.6580 | 0.6580 | 0.6580 | 0.6580 | - |
18 Mar 2024 | 0.5340 | 0.5340 | 0.4960 | 0.4960 | 0.4960 | - |
15 Mar 2024 | 0.4470 | 0.4500 | 0.4440 | 0.4500 | 0.4500 | - |
14 Mar 2024 | 0.4510 | 0.4510 | 0.4510 | 0.4510 | 0.4510 | - |
13 Mar 2024 | 0.4730 | 0.4730 | 0.4430 | 0.4430 | 0.4430 | - |
12 Mar 2024 | 0.4220 | 0.4220 | 0.4220 | 0.4220 | 0.4220 | - |
11 Mar 2024 | 0.4640 | 0.4640 | 0.4420 | 0.4420 | 0.4420 | - |
08 Mar 2024 | 0.4490 | 0.4490 | 0.4490 | 0.4490 | 0.4490 | - |
07 Mar 2024 | 0.4600 | 0.4600 | 0.4320 | 0.4320 | 0.4320 | - |
06 Mar 2024 | 0.4450 | 0.4450 | 0.4260 | 0.4300 | 0.4300 | - |
05 Mar 2024 | 0.4440 | 0.4480 | 0.4440 | 0.4480 | 0.4480 | - |
04 Mar 2024 | 0.4110 | 0.4380 | 0.4110 | 0.4380 | 0.4380 | - |
01 Mar 2024 | 0.4430 | 0.4460 | 0.4430 | 0.4460 | 0.4460 | - |
29 Feb 2024 | 0.4070 | 0.4960 | 0.4070 | 0.4960 | 0.4960 | - |
28 Feb 2024 | 0.4680 | 0.4840 | 0.4680 | 0.4840 | 0.4840 | - |
27 Feb 2024 | 0.5060 | 0.5060 | 0.4680 | 0.4680 | 0.4680 | - |
26 Feb 2024 | 0.5660 | 0.5880 | 0.5660 | 0.5880 | 0.5880 | - |
23 Feb 2024 | 0.5380 | 0.5600 | 0.5380 | 0.5600 | 0.5600 | - |
22 Feb 2024 | 0.5920 | 0.5920 | 0.5600 | 0.5600 | 0.5600 | - |
21 Feb 2024 | 0.6100 | 0.6100 | 0.5520 | 0.5700 | 0.5700 | 80 |
20 Feb 2024 | 0.6020 | 0.6020 | 0.6020 | 0.6020 | 0.6020 | - |
19 Feb 2024 | 0.4960 | 0.5080 | 0.4960 | 0.5080 | 0.5080 | - |
16 Feb 2024 | 0.6080 | 0.6080 | 0.6080 | 0.6080 | 0.6080 | - |
15 Feb 2024 | 0.5120 | 0.5160 | 0.5120 | 0.5160 | 0.5160 | - |
14 Feb 2024 | 0.6440 | 0.6440 | 0.6440 | 0.6440 | 0.6440 | - |
13 Feb 2024 | 0.6460 | 0.6460 | 0.6460 | 0.6460 | 0.6460 | - |
12 Feb 2024 | 0.6340 | 0.6700 | 0.6340 | 0.6700 | 0.6700 | - |
09 Feb 2024 | 0.6340 | 0.6520 | 0.6340 | 0.6460 | 0.6460 | - |
08 Feb 2024 | 0.6980 | 0.6980 | 0.6760 | 0.6760 | 0.6760 | - |
07 Feb 2024 | 0.6380 | 0.6380 | 0.6380 | 0.6380 | 0.6380 | - |
06 Feb 2024 | 0.6500 | 0.6700 | 0.6440 | 0.6440 | 0.6440 | - |
05 Feb 2024 | 0.6600 | 0.6660 | 0.6600 | 0.6660 | 0.6660 | - |
02 Feb 2024 | 0.6440 | 0.6440 | 0.6440 | 0.6440 | 0.6440 | - |
01 Feb 2024 | 0.6300 | 0.6440 | 0.6300 | 0.6440 | 0.6440 | - |
31 Jan 2024 | 0.6300 | 0.7120 | 0.6300 | 0.7120 | 0.7120 | - |
30 Jan 2024 | 0.7140 | 0.7140 | 0.6720 | 0.6720 | 0.6720 | - |
29 Jan 2024 | 0.6340 | 0.6880 | 0.6340 | 0.6880 | 0.6880 | - |
26 Jan 2024 | 0.6040 | 0.6340 | 0.6040 | 0.6340 | 0.6340 | - |
25 Jan 2024 | 0.5780 | 0.6980 | 0.5780 | 0.6980 | 0.6980 | 2,140 |
24 Jan 2024 | 0.6240 | 0.7600 | 0.6240 | 0.7600 | 0.7600 | - |
23 Jan 2024 | 0.5960 | 0.5960 | 0.5960 | 0.5960 | 0.5960 | - |
22 Jan 2024 | 0.5760 | 0.5760 | 0.5760 | 0.5760 | 0.5760 | - |
19 Jan 2024 | 0.5320 | 0.7940 | 0.5300 | 0.7940 | 0.7940 | 2,425 |
18 Jan 2024 | 0.5800 | 0.5800 | 0.5100 | 0.5100 | 0.5100 | - |
17 Jan 2024 | 0.5940 | 0.5940 | 0.5940 | 0.5940 | 0.5940 | - |
16 Jan 2024 | 0.5060 | 0.5220 | 0.5060 | 0.5220 | 0.5220 | - |
15 Jan 2024 | 0.6020 | 0.6020 | 0.5000 | 0.5020 | 0.5020 | - |
12 Jan 2024 | 0.5740 | 0.5740 | 0.5740 | 0.5740 | 0.5740 | - |
11 Jan 2024 | 0.5720 | 0.5720 | 0.5460 | 0.5460 | 0.5460 | - |
10 Jan 2024 | 0.5220 | 0.5220 | 0.5100 | 0.5100 | 0.5100 | - |
09 Jan 2024 | 0.4570 | 0.4590 | 0.4570 | 0.4590 | 0.4590 | - |
08 Jan 2024 | 0.3980 | 0.5320 | 0.3980 | 0.5320 | 0.5320 | 80 |
05 Jan 2024 | 0.4090 | 0.4090 | 0.4090 | 0.4090 | 0.4090 | - |
04 Jan 2024 | 0.3530 | 0.3530 | 0.3530 | 0.3530 | 0.3530 | - |
03 Jan 2024 | 0.3420 | 0.3420 | 0.3290 | 0.3290 | 0.3290 | - |
02 Jan 2024 | 0.3490 | 0.3490 | 0.3490 | 0.3490 | 0.3490 | - |
29 Dec 2023 | 0.4410 | 0.4410 | 0.4410 | 0.4410 | 0.4410 | - |
28 Dec 2023 | 0.4690 | 0.4690 | 0.4690 | 0.4690 | 0.4690 | - |
27 Dec 2023 | 0.2640 | 0.2680 | 0.2640 | 0.2680 | 0.2680 | - |
22 Dec 2023 | 0.2480 | 0.2480 | 0.2480 | 0.2480 | 0.2480 | - |
21 Dec 2023 | 0.2630 | 0.2630 | 0.2630 | 0.2630 | 0.2630 | - |
20 Dec 2023 | 0.2830 | 0.2830 | 0.2640 | 0.2640 | 0.2640 | - |
19 Dec 2023 | 0.3030 | 0.3030 | 0.2680 | 0.2680 | 0.2680 | - |
18 Dec 2023 | 0.3270 | 0.3270 | 0.3270 | 0.3270 | 0.3270 | - |
15 Dec 2023 | 0.3330 | 0.3330 | 0.3110 | 0.3110 | 0.3110 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |