Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | - |
30 May 2024 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | - |
29 May 2024 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | - |
28 May 2024 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | - |
24 May 2024 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | - |
23 May 2024 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | - |
22 May 2024 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | - |
21 May 2024 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | - |
20 May 2024 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | - |
17 May 2024 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | - |
16 May 2024 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | - |
15 May 2024 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | - |
14 May 2024 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | - |
13 May 2024 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | - |
10 May 2024 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | - |
09 May 2024 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | - |
08 May 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
07 May 2024 | 1.1500 | 1.1800 | 1.1020 | 1.1500 | 1.1500 | 181,401 |
03 May 2024 | 1.1500 | 1.1940 | 1.1940 | 1.1500 | 1.1500 | 962 |
02 May 2024 | 1.2250 | 1.3000 | 1.1300 | 1.1500 | 1.1500 | 424,012 |
01 May 2024 | 1.2000 | 1.3000 | 1.1530 | 1.2250 | 1.2250 | 29,851 |
30 Apr 2024 | 1.2250 | 1.3000 | 1.3000 | 1.2250 | 1.2250 | 120 |
29 Apr 2024 | 1.2250 | 1.3000 | 1.1500 | 1.2250 | 1.2250 | 73,619 |
26 Apr 2024 | 1.2500 | 1.3000 | 1.2000 | 1.2250 | 1.2250 | 95,893 |
25 Apr 2024 | 1.2500 | 1.2020 | 1.2000 | 1.2500 | 1.2500 | 101,496 |
24 Apr 2024 | 1.2500 | 1.2700 | 1.2700 | 1.2500 | 1.2500 | 782 |
23 Apr 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
22 Apr 2024 | 1.2500 | 1.2000 | 1.2000 | 1.2500 | 1.2500 | 50,842 |
19 Apr 2024 | 1.2500 | 1.3000 | 1.2000 | 1.2500 | 1.2500 | 29,689 |
18 Apr 2024 | 1.2500 | 1.2220 | 1.2020 | 1.2500 | 1.2500 | 524,000 |
17 Apr 2024 | 1.2500 | 1.3300 | 1.2200 | 1.2500 | 1.2500 | 1,901,152 |
16 Apr 2024 | 1.1250 | 1.2650 | 1.1100 | 1.2500 | 1.2500 | 1,605,930 |
15 Apr 2024 | 1.2500 | 1.3300 | 1.1000 | 1.1250 | 1.1250 | 964,619 |
12 Apr 2024 | 1.3000 | 1.2260 | 1.1090 | 1.2500 | 1.2500 | 1,215,812 |
11 Apr 2024 | 1.3000 | 1.4000 | 1.2000 | 1.3000 | 1.3000 | 1,201,180 |
10 Apr 2024 | 1.6000 | 1.5000 | 1.1650 | 1.3700 | 1.3700 | 3,691,331 |
09 Apr 2024 | 1.6500 | 1.6300 | 1.6000 | 1.6500 | 1.6500 | 469,142 |
08 Apr 2024 | 1.6500 | 1.6300 | 1.6300 | 1.6500 | 1.6500 | 25,000 |
05 Apr 2024 | 1.6500 | 1.7000 | 1.6000 | 1.6500 | 1.6500 | 272,598 |
04 Apr 2024 | 1.6500 | 1.6400 | 1.6060 | 1.6500 | 1.6500 | 84,150 |
03 Apr 2024 | 1.6000 | 1.6500 | 1.6000 | 1.6500 | 1.6500 | 1,300,000 |
02 Apr 2024 | 1.6500 | 1.8000 | 1.4200 | 1.5000 | 1.5000 | 2,592,221 |
28 Mar 2024 | 1.7000 | 1.6900 | 1.6000 | 1.6500 | 1.6500 | 105,697 |
27 Mar 2024 | 1.7000 | 1.7760 | 1.6550 | 1.7000 | 1.7000 | 7,008 |
26 Mar 2024 | 1.7000 | 1.7500 | 1.7500 | 1.7000 | 1.7000 | 500 |
25 Mar 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
22 Mar 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
21 Mar 2024 | 1.7000 | 1.6550 | 1.6550 | 1.7000 | 1.7000 | 39,216 |
20 Mar 2024 | 1.7000 | 1.6000 | 1.6000 | 1.7000 | 1.7000 | 1,205 |
19 Mar 2024 | 1.7000 | 1.7760 | 1.7000 | 1.7000 | 1.7000 | 303,074 |
18 Mar 2024 | 1.7000 | 1.7150 | 1.6260 | 1.7000 | 1.7000 | 263,228 |
15 Mar 2024 | 1.5500 | 1.7250 | 1.6670 | 1.7000 | 1.7000 | 870,158 |
14 Mar 2024 | 1.5500 | 1.6000 | 1.5000 | 1.5500 | 1.5500 | 183,908 |
13 Mar 2024 | 1.5500 | 1.5750 | 1.5750 | 1.5500 | 1.5500 | 132,000 |
12 Mar 2024 | 1.6250 | 1.6500 | 1.5000 | 1.6000 | 1.6000 | 459,223 |
11 Mar 2024 | 1.7500 | 1.7000 | 1.6000 | 1.6000 | 1.6000 | 253,460 |
08 Mar 2024 | 1.7500 | 1.7950 | 1.6120 | 1.7500 | 1.7500 | 157,773 |
07 Mar 2024 | 1.7500 | 1.7000 | 1.7000 | 1.7500 | 1.7500 | 9,353 |
06 Mar 2024 | 1.7500 | 1.7950 | 1.7030 | 1.7500 | 1.7500 | 22,829 |
05 Mar 2024 | 1.7500 | 1.7950 | 1.7500 | 1.7500 | 1.7500 | 58,086 |
04 Mar 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
01 Mar 2024 | 1.7500 | 1.8000 | 1.7750 | 1.7500 | 1.7500 | 80,646 |
29 Feb 2024 | 1.7500 | 1.8000 | 1.7000 | 1.7500 | 1.7500 | 13,255 |
28 Feb 2024 | 1.8500 | 1.7900 | 1.7800 | 1.7500 | 1.7500 | 171,484 |
27 Feb 2024 | 1.9000 | 2.0000 | 1.7100 | 1.8500 | 1.8500 | 102,729 |
26 Feb 2024 | 1.9000 | 1.8950 | 1.8950 | 1.9000 | 1.9000 | 250,000 |
23 Feb 2024 | 1.9500 | 1.9280 | 1.8100 | 1.9000 | 1.9000 | 581,193 |
22 Feb 2024 | 2.0500 | 2.1000 | 1.9000 | 2.0400 | 2.0400 | 747,619 |
21 Feb 2024 | 2.0000 | 2.4500 | 1.9500 | 2.0500 | 2.0500 | 1,651,911 |
20 Feb 2024 | 2.0000 | 2.0200 | 1.9000 | 2.0000 | 2.0000 | 3,842 |
19 Feb 2024 | 2.0000 | 2.0200 | 2.0200 | 2.0000 | 2.0000 | 6,286 |
16 Feb 2024 | 2.0000 | 1.9050 | 1.9050 | 2.0000 | 2.0000 | 15,948 |
15 Feb 2024 | 2.0000 | 2.1000 | 2.1000 | 2.0000 | 2.0000 | 11 |
14 Feb 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
13 Feb 2024 | 2.0000 | 2.1000 | 1.9050 | 2.0000 | 2.0000 | 183,921 |
12 Feb 2024 | 2.0000 | 1.9240 | 1.8600 | 2.0000 | 2.0000 | 273,465 |
09 Feb 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
08 Feb 2024 | 1.9250 | 1.9750 | 1.8860 | 2.0000 | 2.0000 | 173,585 |
07 Feb 2024 | 1.9250 | 1.9100 | 1.9000 | 1.9250 | 1.9250 | 112,229 |
06 Feb 2024 | 1.9750 | 1.9910 | 1.8860 | 1.9250 | 1.9250 | 243,048 |
05 Feb 2024 | 2.0500 | 2.1000 | 1.8090 | 1.9750 | 1.9750 | 1,295,050 |
02 Feb 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
01 Feb 2024 | 2.1000 | 2.0390 | 2.0000 | 2.0500 | 2.0500 | 74,572 |
31 Jan 2024 | 2.1000 | 2.0500 | 2.0000 | 2.1000 | 2.1000 | 75,917 |
30 Jan 2024 | 2.1000 | 2.0000 | 2.0000 | 2.1000 | 2.1000 | 317 |
29 Jan 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
26 Jan 2024 | 2.1000 | 2.0790 | 2.0000 | 2.1000 | 2.1000 | 51,023 |
25 Jan 2024 | 2.1000 | 2.0000 | 2.0000 | 2.1000 | 2.1000 | 112,629 |
24 Jan 2024 | 2.1000 | 2.2000 | 2.0000 | 2.1000 | 2.1000 | 26,372 |
23 Jan 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
22 Jan 2024 | 2.1000 | 2.0360 | 2.0360 | 2.1000 | 2.1000 | 34,786 |
19 Jan 2024 | 2.1000 | 2.0000 | 2.0000 | 2.1000 | 2.1000 | 938 |
18 Jan 2024 | 2.1000 | 2.1880 | 2.0000 | 2.1000 | 2.1000 | 6,085 |
17 Jan 2024 | 2.1000 | 2.0750 | 2.0750 | 2.1000 | 2.1000 | 12,048 |
16 Jan 2024 | 2.1000 | 2.2000 | 2.0000 | 2.1000 | 2.1000 | 9,350 |
15 Jan 2024 | 2.0000 | 2.2000 | 2.0000 | 2.1000 | 2.1000 | 143,008 |
12 Jan 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
11 Jan 2024 | 2.1000 | 2.2000 | 2.0000 | 2.1000 | 2.1000 | 531,111 |
10 Jan 2024 | 2.1000 | 2.1350 | 2.1350 | 2.1000 | 2.1000 | 70,023 |
09 Jan 2024 | 2.2500 | 2.1350 | 2.0300 | 2.1000 | 2.1000 | 5,643,468 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |