Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 0.2800 | 0.2820 | 0.2700 | 0.2820 | 0.2820 | 10,000 |
16 May 2024 | 0.2720 | 0.2830 | 0.2620 | 0.2830 | 0.2830 | - |
15 May 2024 | 0.3560 | 0.3560 | 0.2690 | 0.2890 | 0.2890 | 43,300 |
14 May 2024 | 0.4350 | 0.4450 | 0.3620 | 0.3620 | 0.3620 | 104,350 |
13 May 2024 | 0.4350 | 0.4530 | 0.4250 | 0.4350 | 0.4350 | 20,750 |
10 May 2024 | 0.4440 | 0.4500 | 0.4280 | 0.4430 | 0.4430 | 41,400 |
09 May 2024 | 0.4350 | 0.4420 | 0.4350 | 0.4420 | 0.4420 | 10,000 |
08 May 2024 | 0.4570 | 0.4570 | 0.4410 | 0.4420 | 0.4420 | - |
07 May 2024 | 0.4570 | 0.4750 | 0.4480 | 0.4660 | 0.4660 | 25,000 |
06 May 2024 | 0.4220 | 0.4290 | 0.4220 | 0.4290 | 0.4290 | - |
03 May 2024 | 0.4440 | 0.4440 | 0.4300 | 0.4420 | 0.4420 | 2,500 |
02 May 2024 | 0.4500 | 0.4550 | 0.4310 | 0.4550 | 0.4550 | 3,000 |
30 Apr 2024 | 0.4710 | 0.4730 | 0.4470 | 0.4470 | 0.4470 | 3,000 |
29 Apr 2024 | 0.4390 | 0.4660 | 0.4390 | 0.4650 | 0.4650 | - |
26 Apr 2024 | 0.4210 | 0.4320 | 0.4180 | 0.4250 | 0.4250 | 30,750 |
25 Apr 2024 | 0.4250 | 0.4300 | 0.4240 | 0.4300 | 0.4300 | - |
24 Apr 2024 | 0.4320 | 0.4350 | 0.4220 | 0.4220 | 0.4220 | 6,000 |
23 Apr 2024 | 0.4350 | 0.4460 | 0.4310 | 0.4390 | 0.4390 | - |
22 Apr 2024 | 0.4480 | 0.4580 | 0.4260 | 0.4580 | 0.4580 | 5,575 |
19 Apr 2024 | 0.4580 | 0.4730 | 0.4470 | 0.4650 | 0.4650 | - |
18 Apr 2024 | 0.4580 | 0.4790 | 0.4580 | 0.4650 | 0.4650 | 15,000 |
17 Apr 2024 | 0.4700 | 0.4710 | 0.4640 | 0.4640 | 0.4640 | - |
16 Apr 2024 | 0.4650 | 0.4820 | 0.4430 | 0.4780 | 0.4780 | 10,850 |
15 Apr 2024 | 0.5040 | 0.5040 | 0.4490 | 0.4660 | 0.4660 | 10,000 |
12 Apr 2024 | 0.5440 | 0.5540 | 0.5120 | 0.5120 | 0.5120 | 41,000 |
11 Apr 2024 | 0.5100 | 0.5460 | 0.5040 | 0.5460 | 0.5460 | 1,568 |
10 Apr 2024 | 0.4630 | 0.5120 | 0.4620 | 0.5120 | 0.5120 | 3,000 |
09 Apr 2024 | 0.4950 | 0.4950 | 0.4690 | 0.4690 | 0.4690 | - |
08 Apr 2024 | 0.4550 | 0.4560 | 0.4420 | 0.4560 | 0.4560 | - |
05 Apr 2024 | 0.4370 | 0.4550 | 0.4360 | 0.4550 | 0.4550 | 15,610 |
04 Apr 2024 | 0.4280 | 0.4380 | 0.4230 | 0.4380 | 0.4380 | - |
03 Apr 2024 | 0.4190 | 0.4320 | 0.4190 | 0.4320 | 0.4320 | 1,599 |
02 Apr 2024 | 0.3740 | 0.3910 | 0.3680 | 0.3910 | 0.3910 | 2,500 |
28 Mar 2024 | 0.3450 | 0.3500 | 0.3410 | 0.3500 | 0.3500 | - |
27 Mar 2024 | 0.3470 | 0.3480 | 0.3410 | 0.3480 | 0.3480 | - |
26 Mar 2024 | 0.3530 | 0.3530 | 0.3410 | 0.3410 | 0.3410 | - |
25 Mar 2024 | 0.3410 | 0.3550 | 0.3410 | 0.3530 | 0.3530 | - |
22 Mar 2024 | 0.3460 | 0.3560 | 0.3420 | 0.3480 | 0.3480 | - |
21 Mar 2024 | 0.3460 | 0.3550 | 0.3460 | 0.3550 | 0.3550 | - |
20 Mar 2024 | 0.3370 | 0.3450 | 0.3360 | 0.3410 | 0.3410 | - |
19 Mar 2024 | 0.3540 | 0.3650 | 0.3400 | 0.3400 | 0.3400 | 4,300 |
18 Mar 2024 | 0.3670 | 0.3670 | 0.3420 | 0.3520 | 0.3520 | 500 |
15 Mar 2024 | 0.3670 | 0.3850 | 0.3540 | 0.3850 | 0.3850 | 10,000 |
14 Mar 2024 | 0.3660 | 0.3790 | 0.3620 | 0.3790 | 0.3790 | 11,104 |
13 Mar 2024 | 0.3620 | 0.3660 | 0.3540 | 0.3660 | 0.3660 | - |
12 Mar 2024 | 0.3620 | 0.3770 | 0.3540 | 0.3620 | 0.3620 | 5,000 |
11 Mar 2024 | 0.3690 | 0.3690 | 0.3660 | 0.3660 | 0.3660 | - |
08 Mar 2024 | 0.3700 | 0.3780 | 0.3400 | 0.3620 | 0.3620 | - |
07 Mar 2024 | 0.3630 | 0.3750 | 0.3630 | 0.3680 | 0.3680 | - |
06 Mar 2024 | 0.3560 | 0.3680 | 0.3560 | 0.3660 | 0.3660 | 15,000 |
05 Mar 2024 | 0.3630 | 0.3680 | 0.3630 | 0.3670 | 0.3670 | - |
04 Mar 2024 | 0.3700 | 0.3910 | 0.3670 | 0.3670 | 0.3670 | 20,000 |
01 Mar 2024 | 0.3650 | 0.3760 | 0.3640 | 0.3760 | 0.3760 | - |
29 Feb 2024 | 0.3500 | 0.3550 | 0.3460 | 0.3550 | 0.3550 | - |
28 Feb 2024 | 0.3650 | 0.3650 | 0.3620 | 0.3620 | 0.3620 | - |
27 Feb 2024 | 0.3590 | 0.3630 | 0.3550 | 0.3550 | 0.3550 | 6,000 |
26 Feb 2024 | 0.3850 | 0.3850 | 0.3760 | 0.3760 | 0.3760 | - |
23 Feb 2024 | 0.3840 | 0.3910 | 0.3640 | 0.3910 | 0.3910 | - |
22 Feb 2024 | 0.3620 | 0.3640 | 0.3620 | 0.3640 | 0.3640 | - |
21 Feb 2024 | 0.3800 | 0.3890 | 0.3760 | 0.3830 | 0.3830 | - |
20 Feb 2024 | 0.3710 | 0.3780 | 0.3690 | 0.3780 | 0.3780 | 3,000 |
19 Feb 2024 | 0.3820 | 0.3820 | 0.3730 | 0.3730 | 0.3730 | - |
16 Feb 2024 | 0.3890 | 0.3890 | 0.3730 | 0.3800 | 0.3800 | - |
15 Feb 2024 | 0.3880 | 0.3930 | 0.3860 | 0.3870 | 0.3870 | - |
14 Feb 2024 | 0.3620 | 0.3870 | 0.3620 | 0.3870 | 0.3870 | - |
13 Feb 2024 | 0.3760 | 0.3760 | 0.3590 | 0.3590 | 0.3590 | - |
12 Feb 2024 | 0.3700 | 0.3860 | 0.3700 | 0.3860 | 0.3860 | - |
09 Feb 2024 | 0.3760 | 0.3800 | 0.3740 | 0.3780 | 0.3780 | - |
08 Feb 2024 | 0.3700 | 0.3880 | 0.3700 | 0.3740 | 0.3740 | - |
07 Feb 2024 | 0.3620 | 0.3710 | 0.3600 | 0.3710 | 0.3710 | 1,230 |
06 Feb 2024 | 0.3680 | 0.3680 | 0.3590 | 0.3670 | 0.3670 | - |
05 Feb 2024 | 0.3680 | 0.3680 | 0.3460 | 0.3520 | 0.3520 | - |
02 Feb 2024 | 0.3410 | 0.3510 | 0.3390 | 0.3510 | 0.3510 | - |
01 Feb 2024 | 0.3280 | 0.3310 | 0.3250 | 0.3250 | 0.3250 | - |
31 Jan 2024 | 0.3490 | 0.3490 | 0.3450 | 0.3450 | 0.3450 | - |
30 Jan 2024 | 0.3320 | 0.3440 | 0.3270 | 0.3440 | 0.3440 | 4,000 |
29 Jan 2024 | 0.3240 | 0.3250 | 0.3240 | 0.3240 | 0.3240 | - |
26 Jan 2024 | 0.2900 | 0.2950 | 0.2840 | 0.2950 | 0.2950 | - |
25 Jan 2024 | 0.2780 | 0.2890 | 0.2780 | 0.2890 | 0.2890 | - |
24 Jan 2024 | 0.2800 | 0.2810 | 0.2790 | 0.2800 | 0.2800 | - |
23 Jan 2024 | 0.2790 | 0.2890 | 0.2780 | 0.2790 | 0.2790 | - |
22 Jan 2024 | 0.2890 | 0.2950 | 0.2750 | 0.2780 | 0.2780 | 2,000 |
19 Jan 2024 | 0.2920 | 0.2920 | 0.2850 | 0.2850 | 0.2850 | - |
18 Jan 2024 | 0.2680 | 0.2850 | 0.2680 | 0.2810 | 0.2810 | - |
17 Jan 2024 | 0.2750 | 0.2750 | 0.2670 | 0.2670 | 0.2670 | - |
16 Jan 2024 | 0.2840 | 0.2860 | 0.2740 | 0.2750 | 0.2750 | - |
15 Jan 2024 | 0.2850 | 0.2850 | 0.2770 | 0.2800 | 0.2800 | - |
12 Jan 2024 | 0.2550 | 0.2740 | 0.2550 | 0.2740 | 0.2740 | - |
11 Jan 2024 | 0.2690 | 0.2710 | 0.2540 | 0.2700 | 0.2700 | 2,000 |
10 Jan 2024 | 0.2800 | 0.2800 | 0.2690 | 0.2710 | 0.2710 | - |
09 Jan 2024 | 0.2790 | 0.2810 | 0.2750 | 0.2750 | 0.2750 | - |
08 Jan 2024 | 0.2890 | 0.2890 | 0.2740 | 0.2810 | 0.2810 | - |
05 Jan 2024 | 0.3100 | 0.3100 | 0.2960 | 0.2960 | 0.2960 | - |
04 Jan 2024 | 0.3070 | 0.3070 | 0.2950 | 0.2990 | 0.2990 | - |
03 Jan 2024 | 0.3300 | 0.3310 | 0.3030 | 0.3060 | 0.3060 | 1,552 |
02 Jan 2024 | 0.3190 | 0.3340 | 0.3190 | 0.3340 | 0.3340 | - |
29 Dec 2023 | 0.3230 | 0.3330 | 0.3160 | 0.3250 | 0.3250 | - |
28 Dec 2023 | 0.3230 | 0.3330 | 0.3160 | 0.3330 | 0.3330 | - |
27 Dec 2023 | 0.3110 | 0.3240 | 0.3060 | 0.3240 | 0.3240 | - |
22 Dec 2023 | 0.2970 | 0.2970 | 0.2960 | 0.2960 | 0.2960 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |