Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 0.5180 | 0.5260 | 0.5100 | 0.5260 | 0.5260 | 34,404 |
25 Apr 2024 | 0.5150 | 0.5160 | 0.5000 | 0.5150 | 0.5150 | 12,700 |
24 Apr 2024 | 0.5080 | 0.5190 | 0.4850 | 0.5150 | 0.5150 | 26,550 |
23 Apr 2024 | 0.5560 | 0.5650 | 0.5320 | 0.5490 | 0.5490 | 46,516 |
22 Apr 2024 | 0.5740 | 0.6070 | 0.5740 | 0.6000 | 0.6000 | 49,354 |
19 Apr 2024 | 0.7020 | 0.7020 | 0.7020 | 0.7020 | 0.7020 | - |
18 Apr 2024 | 0.7020 | 0.7020 | 0.7020 | 0.7020 | 0.7020 | - |
17 Apr 2024 | 0.6610 | 0.7300 | 0.6440 | 0.7020 | 0.7020 | 269,018 |
16 Apr 2024 | 0.5700 | 0.5830 | 0.5620 | 0.5800 | 0.5800 | 57,070 |
15 Apr 2024 | 0.5700 | 0.5970 | 0.5620 | 0.5900 | 0.5900 | 147,537 |
12 Apr 2024 | 0.5100 | 0.5250 | 0.5100 | 0.5250 | 0.5250 | 16,322 |
11 Apr 2024 | 0.4985 | 0.4990 | 0.4900 | 0.4945 | 0.4945 | 9,020 |
10 Apr 2024 | 0.5000 | 0.5140 | 0.4950 | 0.5000 | 0.5000 | 62,700 |
09 Apr 2024 | 0.4945 | 0.4945 | 0.4750 | 0.4750 | 0.4750 | 33,200 |
08 Apr 2024 | 0.4930 | 0.4940 | 0.4800 | 0.4940 | 0.4940 | 24,200 |
05 Apr 2024 | 0.4770 | 0.4795 | 0.4705 | 0.4790 | 0.4790 | 11,800 |
04 Apr 2024 | 0.4860 | 0.4900 | 0.4860 | 0.4860 | 0.4860 | 24,596 |
03 Apr 2024 | 0.4930 | 0.4950 | 0.4850 | 0.4950 | 0.4950 | 17,500 |
02 Apr 2024 | 0.4805 | 0.5080 | 0.4740 | 0.5000 | 0.5000 | 105,680 |
28 Mar 2024 | 0.4400 | 0.4550 | 0.4400 | 0.4550 | 0.4550 | 2,150 |
27 Mar 2024 | 0.4310 | 0.4450 | 0.4300 | 0.4420 | 0.4420 | 32,350 |
26 Mar 2024 | 0.4340 | 0.4360 | 0.4250 | 0.4360 | 0.4360 | 55,000 |
25 Mar 2024 | 0.4350 | 0.4510 | 0.4350 | 0.4510 | 0.4510 | 44,612 |
22 Mar 2024 | 0.4210 | 0.4500 | 0.4210 | 0.4450 | 0.4450 | 77,992 |
21 Mar 2024 | 0.4200 | 0.4330 | 0.4200 | 0.4330 | 0.4330 | 37,500 |
20 Mar 2024 | 0.4100 | 0.4120 | 0.4100 | 0.4120 | 0.4120 | 6,000 |
19 Mar 2024 | 0.4050 | 0.4200 | 0.4050 | 0.4200 | 0.4200 | 11,250 |
18 Mar 2024 | 0.4070 | 0.4090 | 0.3960 | 0.3960 | 0.3960 | 45,201 |
15 Mar 2024 | 0.4000 | 0.4150 | 0.4000 | 0.4030 | 0.4030 | 62,000 |
14 Mar 2024 | 0.4030 | 0.4190 | 0.4020 | 0.4020 | 0.4020 | 14,000 |
13 Mar 2024 | 0.4260 | 0.4260 | 0.4180 | 0.4180 | 0.4180 | 20,732 |
12 Mar 2024 | 0.4200 | 0.4350 | 0.4200 | 0.4340 | 0.4340 | 64,880 |
11 Mar 2024 | 0.3960 | 0.4090 | 0.3910 | 0.4000 | 0.4000 | 153,080 |
08 Mar 2024 | 0.3900 | 0.3980 | 0.3810 | 0.3980 | 0.3980 | 85,600 |
07 Mar 2024 | 0.3750 | 0.3880 | 0.3600 | 0.3880 | 0.3880 | 127,850 |
06 Mar 2024 | 0.4180 | 0.4320 | 0.4180 | 0.4320 | 0.4320 | 47,100 |
05 Mar 2024 | 0.4020 | 0.4230 | 0.4020 | 0.4210 | 0.4210 | 99,065 |
04 Mar 2024 | 0.3800 | 0.3880 | 0.3700 | 0.3880 | 0.3880 | 245,256 |
01 Mar 2024 | 0.4050 | 0.4140 | 0.4050 | 0.4100 | 0.4100 | 145,860 |
29 Feb 2024 | 0.4220 | 0.4500 | 0.4100 | 0.4400 | 0.4400 | 152,279 |
28 Feb 2024 | 0.5460 | 0.6000 | 0.5460 | 0.5700 | 0.5700 | 192,369 |
27 Feb 2024 | 0.4580 | 0.4690 | 0.4580 | 0.4680 | 0.4680 | 51,415 |
26 Feb 2024 | 0.4510 | 0.4640 | 0.4510 | 0.4630 | 0.4630 | 47,700 |
23 Feb 2024 | 0.4500 | 0.4650 | 0.4500 | 0.4600 | 0.4600 | 123,105 |
22 Feb 2024 | 0.4460 | 0.4700 | 0.4450 | 0.4700 | 0.4700 | 114,050 |
21 Feb 2024 | 0.4200 | 0.4200 | 0.4100 | 0.4190 | 0.4190 | 31,700 |
20 Feb 2024 | 0.4330 | 0.4330 | 0.4210 | 0.4220 | 0.4220 | 13,900 |
19 Feb 2024 | 0.4310 | 0.4320 | 0.4300 | 0.4320 | 0.4320 | 54,400 |
16 Feb 2024 | 0.4420 | 0.4440 | 0.4120 | 0.4300 | 0.4300 | 83,711 |
15 Feb 2024 | 0.3860 | 0.4120 | 0.3860 | 0.4000 | 0.4000 | 59,555 |
14 Feb 2024 | 0.4000 | 0.4050 | 0.3800 | 0.4050 | 0.4050 | 75,152 |
13 Feb 2024 | 0.4240 | 0.4380 | 0.4100 | 0.4320 | 0.4320 | 95,225 |
12 Feb 2024 | 0.4390 | 0.4470 | 0.4180 | 0.4180 | 0.4180 | 256,250 |
09 Feb 2024 | 0.4260 | 0.4500 | 0.4190 | 0.4440 | 0.4440 | 274,680 |
08 Feb 2024 | 0.3760 | 0.4000 | 0.3750 | 0.3910 | 0.3910 | 624,763 |
07 Feb 2024 | 0.3530 | 0.4090 | 0.3530 | 0.3850 | 0.3850 | 221,420 |
06 Feb 2024 | 0.3800 | 0.3800 | 0.3390 | 0.3550 | 0.3550 | 35,840 |
05 Feb 2024 | 0.3600 | 0.3800 | 0.3600 | 0.3770 | 0.3770 | 227,659 |
02 Feb 2024 | 0.3360 | 0.3730 | 0.3360 | 0.3700 | 0.3700 | 138,862 |
01 Feb 2024 | 0.3160 | 0.3290 | 0.3160 | 0.3250 | 0.3250 | 226,700 |
31 Jan 2024 | 0.2950 | 0.3130 | 0.2950 | 0.3100 | 0.3100 | 17,200 |
30 Jan 2024 | 0.2640 | 0.2980 | 0.2640 | 0.2950 | 0.2950 | 42,383 |
29 Jan 2024 | 0.2580 | 0.2720 | 0.2540 | 0.2720 | 0.2720 | 2,800 |
26 Jan 2024 | 0.2500 | 0.2780 | 0.2500 | 0.2780 | 0.2780 | 16,200 |
25 Jan 2024 | 0.2430 | 0.2550 | 0.2430 | 0.2550 | 0.2550 | 54,800 |
24 Jan 2024 | 0.2370 | 0.2560 | 0.2370 | 0.2560 | 0.2560 | 2,000 |
23 Jan 2024 | 0.2370 | 0.2440 | 0.2370 | 0.2440 | 0.2440 | 39,073 |
22 Jan 2024 | 0.2370 | 0.2550 | 0.2370 | 0.2370 | 0.2370 | 1,000 |
19 Jan 2024 | 0.2300 | 0.2550 | 0.2300 | 0.2550 | 0.2550 | 1,500 |
18 Jan 2024 | 0.2260 | 0.2450 | 0.2260 | 0.2450 | 0.2450 | 400 |
17 Jan 2024 | 0.2400 | 0.2540 | 0.2400 | 0.2540 | 0.2540 | 10,000 |
16 Jan 2024 | 0.2340 | 0.2580 | 0.2340 | 0.2500 | 0.2500 | 2,000 |
15 Jan 2024 | 0.2520 | 0.2520 | 0.2520 | 0.2520 | 0.2520 | - |
12 Jan 2024 | 0.2350 | 0.2520 | 0.2350 | 0.2520 | 0.2520 | 84,525 |
11 Jan 2024 | 0.2360 | 0.2360 | 0.2360 | 0.2360 | 0.2360 | - |
10 Jan 2024 | 0.2350 | 0.2540 | 0.2350 | 0.2360 | 0.2360 | 1,500 |
09 Jan 2024 | 0.2320 | 0.2580 | 0.2320 | 0.2580 | 0.2580 | 3,350 |
08 Jan 2024 | 0.2350 | 0.2440 | 0.2210 | 0.2440 | 0.2440 | 62,831 |
05 Jan 2024 | 0.2290 | 0.2290 | 0.2200 | 0.2200 | 0.2200 | 854 |
04 Jan 2024 | 0.2300 | 0.2480 | 0.2300 | 0.2480 | 0.2480 | 15,000 |
03 Jan 2024 | 0.2300 | 0.2450 | 0.2300 | 0.2350 | 0.2350 | 56,000 |
02 Jan 2024 | 0.2290 | 0.2530 | 0.2290 | 0.2530 | 0.2530 | 121,000 |
29 Dec 2023 | 0.2310 | 0.2310 | 0.2310 | 0.2310 | 0.2310 | - |
28 Dec 2023 | 0.2250 | 0.2440 | 0.2250 | 0.2350 | 0.2350 | 10,000 |
27 Dec 2023 | 0.2500 | 0.2640 | 0.2310 | 0.2600 | 0.2600 | 45,250 |
22 Dec 2023 | 0.2310 | 0.2660 | 0.2310 | 0.2390 | 0.2390 | 86,767 |
21 Dec 2023 | 0.2010 | 0.2270 | 0.2010 | 0.2270 | 0.2270 | 27,300 |
20 Dec 2023 | 0.2060 | 0.2060 | 0.2060 | 0.2060 | 0.2060 | - |
19 Dec 2023 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | 10,000 |
18 Dec 2023 | 0.1880 | 0.1940 | 0.1880 | 0.1940 | 0.1940 | 5,000 |
15 Dec 2023 | 0.1890 | 0.1890 | 0.1890 | 0.1890 | 0.1890 | - |
14 Dec 2023 | 0.1880 | 0.1880 | 0.1795 | 0.1795 | 0.1795 | 9,000 |
13 Dec 2023 | 0.1775 | 0.1975 | 0.1775 | 0.1975 | 0.1975 | 14,663 |
12 Dec 2023 | 0.1820 | 0.1820 | 0.1820 | 0.1820 | 0.1820 | - |
11 Dec 2023 | 0.1780 | 0.1975 | 0.1780 | 0.1975 | 0.1975 | 5,000 |
08 Dec 2023 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | - |
07 Dec 2023 | 0.1885 | 0.1885 | 0.1885 | 0.1885 | 0.1885 | - |
06 Dec 2023 | 0.1970 | 0.1970 | 0.1950 | 0.1950 | 0.1950 | 45,000 |
05 Dec 2023 | 0.1825 | 0.1825 | 0.1825 | 0.1825 | 0.1825 | - |
04 Dec 2023 | 0.1810 | 0.1810 | 0.1810 | 0.1810 | 0.1810 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |