Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 0.2690 | 0.2700 | 0.2590 | 0.2700 | 0.2700 | - |
09 May 2024 | 0.2760 | 0.2760 | 0.2760 | 0.2760 | 0.2760 | - |
08 May 2024 | 0.2790 | 0.2790 | 0.2790 | 0.2790 | 0.2790 | - |
07 May 2024 | 0.3140 | 0.3140 | 0.3000 | 0.3000 | 0.3000 | - |
06 May 2024 | 0.3270 | 0.3280 | 0.3270 | 0.3280 | 0.3280 | - |
03 May 2024 | 0.3080 | 0.3200 | 0.3070 | 0.3200 | 0.3200 | - |
02 May 2024 | 0.2770 | 0.2980 | 0.2770 | 0.2940 | 0.2940 | - |
30 Apr 2024 | 0.3050 | 0.3210 | 0.2730 | 0.2730 | 0.2730 | - |
29 Apr 2024 | 0.4660 | 0.4660 | 0.3120 | 0.3120 | 0.3120 | - |
26 Apr 2024 | 0.4660 | 0.4660 | 0.4650 | 0.4660 | 0.4660 | - |
25 Apr 2024 | 0.4380 | 0.4530 | 0.4370 | 0.4530 | 0.4530 | - |
24 Apr 2024 | 0.5140 | 0.5140 | 0.4510 | 0.4510 | 0.4510 | - |
23 Apr 2024 | 0.5080 | 0.5140 | 0.5060 | 0.5140 | 0.5140 | - |
22 Apr 2024 | 0.4930 | 0.5280 | 0.4930 | 0.5200 | 0.5200 | - |
19 Apr 2024 | 0.4520 | 0.5020 | 0.4400 | 0.4940 | 0.4940 | - |
18 Apr 2024 | 0.4570 | 0.4580 | 0.4240 | 0.4520 | 0.4520 | - |
17 Apr 2024 | 0.5120 | 0.5120 | 0.4510 | 0.4510 | 0.4510 | - |
16 Apr 2024 | 0.5540 | 0.5540 | 0.5040 | 0.5040 | 0.5040 | - |
15 Apr 2024 | 0.5540 | 0.5600 | 0.5540 | 0.5600 | 0.5600 | - |
12 Apr 2024 | 0.5460 | 0.5780 | 0.5460 | 0.5540 | 0.5540 | 2,000 |
11 Apr 2024 | 0.5720 | 0.5740 | 0.5480 | 0.5520 | 0.5520 | - |
10 Apr 2024 | 0.5920 | 0.5920 | 0.5660 | 0.5720 | 0.5720 | - |
09 Apr 2024 | 0.5900 | 0.5960 | 0.5660 | 0.5960 | 0.5960 | - |
08 Apr 2024 | 0.6040 | 0.6040 | 0.5860 | 0.5860 | 0.5860 | - |
05 Apr 2024 | 0.5940 | 0.5960 | 0.5920 | 0.5960 | 0.5960 | - |
04 Apr 2024 | 0.5880 | 0.6020 | 0.5880 | 0.6000 | 0.6000 | - |
03 Apr 2024 | 0.5540 | 0.5560 | 0.5520 | 0.5520 | 0.5520 | - |
02 Apr 2024 | 0.5360 | 0.5360 | 0.5360 | 0.5360 | 0.5360 | - |
28 Mar 2024 | 0.5050 | 0.5050 | 0.4860 | 0.4920 | 0.4920 | - |
27 Mar 2024 | 0.5100 | 0.5100 | 0.5050 | 0.5050 | 0.5050 | - |
26 Mar 2024 | 0.4820 | 0.4860 | 0.4820 | 0.4860 | 0.4860 | - |
25 Mar 2024 | 0.4700 | 0.4840 | 0.4580 | 0.4680 | 0.4680 | - |
22 Mar 2024 | 0.4300 | 0.4700 | 0.4300 | 0.4700 | 0.4700 | - |
21 Mar 2024 | 0.4360 | 0.4420 | 0.4240 | 0.4300 | 0.4300 | - |
20 Mar 2024 | 0.4420 | 0.4480 | 0.4260 | 0.4380 | 0.4380 | - |
19 Mar 2024 | 0.4420 | 0.4420 | 0.4320 | 0.4320 | 0.4320 | - |
18 Mar 2024 | 0.4280 | 0.4420 | 0.4280 | 0.4360 | 0.4360 | - |
15 Mar 2024 | 0.4360 | 0.4360 | 0.4200 | 0.4320 | 0.4320 | - |
14 Mar 2024 | 0.4340 | 0.4360 | 0.4080 | 0.4360 | 0.4360 | - |
13 Mar 2024 | 0.4220 | 0.4260 | 0.4200 | 0.4240 | 0.4240 | - |
12 Mar 2024 | 0.4360 | 0.4400 | 0.4220 | 0.4220 | 0.4220 | - |
11 Mar 2024 | 0.4680 | 0.4680 | 0.4500 | 0.4500 | 0.4500 | - |
08 Mar 2024 | 0.4700 | 0.4740 | 0.4640 | 0.4680 | 0.4680 | - |
07 Mar 2024 | 0.5000 | 0.5050 | 0.4700 | 0.4700 | 0.4700 | - |
06 Mar 2024 | 0.4760 | 0.5050 | 0.4740 | 0.4940 | 0.4940 | - |
05 Mar 2024 | 0.4560 | 0.5150 | 0.4560 | 0.4720 | 0.4720 | 6,300 |
04 Mar 2024 | 0.4280 | 0.4500 | 0.4260 | 0.4480 | 0.4480 | - |
01 Mar 2024 | 0.3960 | 0.4020 | 0.3920 | 0.4020 | 0.4020 | - |
29 Feb 2024 | 0.4220 | 0.4260 | 0.4220 | 0.4260 | 0.4260 | - |
28 Feb 2024 | 0.4580 | 0.4580 | 0.4240 | 0.4300 | 0.4300 | 5,685 |
27 Feb 2024 | 0.4100 | 0.4620 | 0.4100 | 0.4620 | 0.4620 | - |
26 Feb 2024 | 0.3640 | 0.3640 | 0.3560 | 0.3620 | 0.3620 | - |
23 Feb 2024 | 0.3200 | 0.3560 | 0.3120 | 0.3560 | 0.3560 | - |
22 Feb 2024 | 0.3060 | 0.3120 | 0.3060 | 0.3120 | 0.3120 | - |
21 Feb 2024 | 0.2740 | 0.3000 | 0.2680 | 0.3000 | 0.3000 | 59,847 |
20 Feb 2024 | 0.2720 | 0.2720 | 0.2640 | 0.2640 | 0.2640 | - |
19 Feb 2024 | 0.2620 | 0.2620 | 0.2620 | 0.2620 | 0.2620 | - |
16 Feb 2024 | 0.2620 | 0.2620 | 0.2560 | 0.2600 | 0.2600 | - |
15 Feb 2024 | 0.2560 | 0.2620 | 0.2560 | 0.2620 | 0.2620 | - |
14 Feb 2024 | 0.2560 | 0.2560 | 0.2560 | 0.2560 | 0.2560 | - |
13 Feb 2024 | 0.2640 | 0.2640 | 0.2480 | 0.2480 | 0.2480 | - |
12 Feb 2024 | 0.2480 | 0.2640 | 0.2480 | 0.2640 | 0.2640 | - |
09 Feb 2024 | 0.2500 | 0.2500 | 0.2460 | 0.2480 | 0.2480 | - |
08 Feb 2024 | 0.2560 | 0.2560 | 0.2500 | 0.2500 | 0.2500 | - |
07 Feb 2024 | 0.2740 | 0.2740 | 0.2560 | 0.2560 | 0.2560 | - |
06 Feb 2024 | 0.2900 | 0.2900 | 0.2700 | 0.2740 | 0.2740 | 4,000 |
05 Feb 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
02 Feb 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
01 Feb 2024 | 0.2840 | 0.2840 | 0.2700 | 0.2800 | 0.2800 | - |
31 Jan 2024 | 0.2760 | 0.2860 | 0.2760 | 0.2860 | 0.2860 | - |
30 Jan 2024 | 0.2840 | 0.2860 | 0.2820 | 0.2860 | 0.2860 | 760 |
29 Jan 2024 | 0.2820 | 0.2820 | 0.2740 | 0.2820 | 0.2820 | - |
26 Jan 2024 | 0.2720 | 0.2720 | 0.2700 | 0.2700 | 0.2700 | - |
25 Jan 2024 | 0.2660 | 0.2700 | 0.2640 | 0.2700 | 0.2700 | - |
24 Jan 2024 | 0.2640 | 0.2660 | 0.2620 | 0.2660 | 0.2660 | - |
23 Jan 2024 | 0.2540 | 0.2680 | 0.2540 | 0.2640 | 0.2640 | - |
22 Jan 2024 | 0.2680 | 0.2680 | 0.2500 | 0.2640 | 0.2640 | - |
19 Jan 2024 | 0.2740 | 0.2800 | 0.2740 | 0.2800 | 0.2800 | - |
18 Jan 2024 | 0.2840 | 0.2880 | 0.2840 | 0.2840 | 0.2840 | - |
17 Jan 2024 | 0.2860 | 0.2900 | 0.2840 | 0.2900 | 0.2900 | - |
16 Jan 2024 | 0.2840 | 0.2940 | 0.2840 | 0.2900 | 0.2900 | - |
15 Jan 2024 | 0.2880 | 0.2900 | 0.2860 | 0.2900 | 0.2900 | - |
12 Jan 2024 | 0.3020 | 0.3020 | 0.2920 | 0.3000 | 0.3000 | - |
11 Jan 2024 | 0.3100 | 0.3140 | 0.3060 | 0.3060 | 0.3060 | - |
10 Jan 2024 | 0.3280 | 0.3300 | 0.2940 | 0.3140 | 0.3140 | 10,000 |
09 Jan 2024 | 0.3240 | 0.3360 | 0.3240 | 0.3360 | 0.3360 | - |
08 Jan 2024 | 0.3240 | 0.3300 | 0.3240 | 0.3300 | 0.3300 | - |
05 Jan 2024 | 0.3180 | 0.3220 | 0.3160 | 0.3220 | 0.3220 | - |
04 Jan 2024 | 0.3160 | 0.3180 | 0.3120 | 0.3180 | 0.3180 | - |
03 Jan 2024 | 0.3180 | 0.3180 | 0.3140 | 0.3180 | 0.3180 | - |
02 Jan 2024 | 0.3180 | 0.3360 | 0.3180 | 0.3320 | 0.3320 | - |
29 Dec 2023 | 0.3240 | 0.3280 | 0.3020 | 0.3020 | 0.3020 | - |
28 Dec 2023 | 0.3240 | 0.3280 | 0.3200 | 0.3200 | 0.3200 | - |
27 Dec 2023 | 0.3260 | 0.3360 | 0.3240 | 0.3240 | 0.3240 | - |
22 Dec 2023 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | - |
21 Dec 2023 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
20 Dec 2023 | 0.3300 | 0.3320 | 0.3300 | 0.3320 | 0.3320 | - |
19 Dec 2023 | 0.3300 | 0.3360 | 0.3300 | 0.3360 | 0.3360 | - |
18 Dec 2023 | 0.3300 | 0.3360 | 0.3300 | 0.3320 | 0.3320 | - |
15 Dec 2023 | 0.3280 | 0.3500 | 0.3260 | 0.3260 | 0.3260 | 20,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |