Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 0.2790 | 0.2790 | 0.2730 | 0.2740 | 0.2740 | 4,900 |
16 May 2024 | 0.2720 | 0.2720 | 0.2720 | 0.2720 | 0.2720 | - |
15 May 2024 | 0.3500 | 0.3500 | 0.3100 | 0.3100 | 0.3100 | 212,791 |
14 May 2024 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | - |
13 May 2024 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | - |
10 May 2024 | 0.4420 | 0.4420 | 0.4420 | 0.4420 | 0.4420 | - |
09 May 2024 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | - |
08 May 2024 | 0.4490 | 0.4490 | 0.4490 | 0.4490 | 0.4490 | - |
07 May 2024 | 0.4530 | 0.4530 | 0.4530 | 0.4530 | 0.4530 | - |
06 May 2024 | 0.4220 | 0.4220 | 0.4220 | 0.4220 | 0.4220 | - |
03 May 2024 | 0.4440 | 0.4440 | 0.4440 | 0.4440 | 0.4440 | - |
02 May 2024 | 0.4500 | 0.4500 | 0.4270 | 0.4270 | 0.4270 | - |
30 Apr 2024 | 0.4710 | 0.4710 | 0.4710 | 0.4710 | 0.4710 | - |
29 Apr 2024 | 0.4390 | 0.4480 | 0.4390 | 0.4480 | 0.4480 | 40 |
26 Apr 2024 | 0.4190 | 0.4190 | 0.4190 | 0.4190 | 0.4190 | - |
25 Apr 2024 | 0.4240 | 0.4240 | 0.4240 | 0.4240 | 0.4240 | - |
24 Apr 2024 | 0.4320 | 0.4320 | 0.4260 | 0.4260 | 0.4260 | - |
23 Apr 2024 | 0.4340 | 0.4340 | 0.4340 | 0.4340 | 0.4340 | - |
22 Apr 2024 | 0.4580 | 0.4580 | 0.4580 | 0.4580 | 0.4580 | - |
19 Apr 2024 | 0.4580 | 0.4580 | 0.4580 | 0.4580 | 0.4580 | - |
18 Apr 2024 | 0.4570 | 0.4570 | 0.4570 | 0.4570 | 0.4570 | - |
17 Apr 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | - |
16 Apr 2024 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | - |
15 Apr 2024 | 0.5140 | 0.5140 | 0.5140 | 0.5140 | 0.5140 | - |
12 Apr 2024 | 0.5520 | 0.5520 | 0.5160 | 0.5160 | 0.5160 | 1,000 |
11 Apr 2024 | 0.5100 | 0.5100 | 0.5000 | 0.5000 | 0.5000 | 2,000 |
10 Apr 2024 | 0.4620 | 0.4620 | 0.4620 | 0.4620 | 0.4620 | - |
09 Apr 2024 | 0.4920 | 0.4920 | 0.4920 | 0.4920 | 0.4920 | - |
08 Apr 2024 | 0.4550 | 0.4590 | 0.4550 | 0.4590 | 0.4590 | - |
05 Apr 2024 | 0.4370 | 0.4370 | 0.4370 | 0.4370 | 0.4370 | - |
04 Apr 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
03 Apr 2024 | 0.4180 | 0.4180 | 0.4180 | 0.4180 | 0.4180 | - |
02 Apr 2024 | 0.3670 | 0.3670 | 0.3670 | 0.3670 | 0.3670 | - |
28 Mar 2024 | 0.3450 | 0.3460 | 0.3450 | 0.3460 | 0.3460 | 5,000 |
27 Mar 2024 | 0.3460 | 0.3470 | 0.3460 | 0.3470 | 0.3470 | - |
26 Mar 2024 | 0.3520 | 0.3520 | 0.3520 | 0.3520 | 0.3520 | - |
25 Mar 2024 | 0.3410 | 0.3410 | 0.3410 | 0.3410 | 0.3410 | - |
22 Mar 2024 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | - |
21 Mar 2024 | 0.3480 | 0.3840 | 0.3480 | 0.3840 | 0.3840 | 1,597 |
20 Mar 2024 | 0.3370 | 0.3630 | 0.3370 | 0.3630 | 0.3630 | 125,000 |
19 Mar 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 50,000 |
18 Mar 2024 | 0.3660 | 0.3660 | 0.3660 | 0.3660 | 0.3660 | - |
15 Mar 2024 | 0.3670 | 0.3670 | 0.3670 | 0.3670 | 0.3670 | - |
14 Mar 2024 | 0.3660 | 0.3660 | 0.3660 | 0.3660 | 0.3660 | - |
13 Mar 2024 | 0.3610 | 0.3610 | 0.3610 | 0.3610 | 0.3610 | - |
12 Mar 2024 | 0.3590 | 0.3590 | 0.3590 | 0.3590 | 0.3590 | - |
11 Mar 2024 | 0.3690 | 0.3830 | 0.3690 | 0.3830 | 0.3830 | 9,000 |
08 Mar 2024 | 0.3700 | 0.3830 | 0.3700 | 0.3830 | 0.3830 | 118,000 |
07 Mar 2024 | 0.3630 | 0.3650 | 0.3630 | 0.3650 | 0.3650 | 3 |
06 Mar 2024 | 0.3560 | 0.3560 | 0.3560 | 0.3560 | 0.3560 | - |
05 Mar 2024 | 0.3630 | 0.3630 | 0.3630 | 0.3630 | 0.3630 | - |
04 Mar 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
01 Mar 2024 | 0.3640 | 0.3640 | 0.3640 | 0.3640 | 0.3640 | - |
29 Feb 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
28 Feb 2024 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | - |
27 Feb 2024 | 0.3580 | 0.3580 | 0.3580 | 0.3580 | 0.3580 | - |
26 Feb 2024 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | - |
23 Feb 2024 | 0.3780 | 0.3780 | 0.3600 | 0.3600 | 0.3600 | - |
22 Feb 2024 | 0.3610 | 0.3610 | 0.3610 | 0.3610 | 0.3610 | - |
21 Feb 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | - |
20 Feb 2024 | 0.3710 | 0.3730 | 0.3710 | 0.3730 | 0.3730 | - |
19 Feb 2024 | 0.3820 | 0.3820 | 0.3820 | 0.3820 | 0.3820 | - |
16 Feb 2024 | 0.3890 | 0.3890 | 0.3890 | 0.3890 | 0.3890 | - |
15 Feb 2024 | 0.3830 | 0.3830 | 0.3830 | 0.3830 | 0.3830 | - |
14 Feb 2024 | 0.3610 | 0.3820 | 0.3610 | 0.3820 | 0.3820 | - |
13 Feb 2024 | 0.3760 | 0.3760 | 0.3760 | 0.3760 | 0.3760 | - |
12 Feb 2024 | 0.3700 | 0.3760 | 0.3700 | 0.3760 | 0.3760 | - |
09 Feb 2024 | 0.3760 | 0.3760 | 0.3760 | 0.3760 | 0.3760 | - |
08 Feb 2024 | 0.3730 | 0.3730 | 0.3730 | 0.3730 | 0.3730 | - |
07 Feb 2024 | 0.3620 | 0.3620 | 0.3620 | 0.3620 | 0.3620 | - |
06 Feb 2024 | 0.3680 | 0.3680 | 0.3680 | 0.3680 | 0.3680 | - |
05 Feb 2024 | 0.3660 | 0.3660 | 0.3660 | 0.3660 | 0.3660 | - |
02 Feb 2024 | 0.3410 | 0.3590 | 0.3410 | 0.3590 | 0.3590 | 2,000 |
01 Feb 2024 | 0.3290 | 0.3290 | 0.3290 | 0.3290 | 0.3290 | - |
31 Jan 2024 | 0.3490 | 0.3490 | 0.3490 | 0.3490 | 0.3490 | - |
30 Jan 2024 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | - |
29 Jan 2024 | 0.3240 | 0.3240 | 0.3240 | 0.3240 | 0.3240 | - |
26 Jan 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
25 Jan 2024 | 0.2780 | 0.2780 | 0.2780 | 0.2780 | 0.2780 | - |
24 Jan 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
23 Jan 2024 | 0.2790 | 0.2790 | 0.2790 | 0.2790 | 0.2790 | - |
22 Jan 2024 | 0.2880 | 0.2880 | 0.2880 | 0.2880 | 0.2880 | - |
19 Jan 2024 | 0.2910 | 0.2910 | 0.2910 | 0.2910 | 0.2910 | - |
18 Jan 2024 | 0.2680 | 0.2680 | 0.2680 | 0.2680 | 0.2680 | - |
17 Jan 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | - |
16 Jan 2024 | 0.2840 | 0.2840 | 0.2840 | 0.2840 | 0.2840 | - |
15 Jan 2024 | 0.2590 | 0.2590 | 0.2590 | 0.2590 | 0.2590 | - |
12 Jan 2024 | 0.2550 | 0.2590 | 0.2550 | 0.2590 | 0.2590 | - |
11 Jan 2024 | 0.2690 | 0.2690 | 0.2690 | 0.2690 | 0.2690 | - |
10 Jan 2024 | 0.2800 | 0.2800 | 0.2660 | 0.2660 | 0.2660 | - |
09 Jan 2024 | 0.2790 | 0.2790 | 0.2790 | 0.2790 | 0.2790 | - |
08 Jan 2024 | 0.2890 | 0.2890 | 0.2660 | 0.2660 | 0.2660 | - |
05 Jan 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
04 Jan 2024 | 0.3070 | 0.3070 | 0.3070 | 0.3070 | 0.3070 | - |
03 Jan 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
02 Jan 2024 | 0.3190 | 0.3190 | 0.3190 | 0.3190 | 0.3190 | - |
29 Dec 2023 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | - |
28 Dec 2023 | 0.3250 | 0.3440 | 0.3250 | 0.3440 | 0.3440 | 6,000 |
27 Dec 2023 | 0.3110 | 0.3110 | 0.3110 | 0.3110 | 0.3110 | - |
22 Dec 2023 | 0.2960 | 0.2960 | 0.2960 | 0.2960 | 0.2960 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |