Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 0.6300 | 0.7950 | 0.5775 | 0.6000 | 0.6000 | 59,387 |
22 Apr 2024 | 0.6000 | 0.8950 | 0.6000 | 0.6360 | 0.6360 | 48,842 |
19 Apr 2024 | 0.6000 | 0.6000 | 0.5850 | 0.5850 | 0.5850 | 51,000 |
18 Apr 2024 | 0.6500 | 0.6500 | 0.5500 | 0.6200 | 0.6200 | 122,024 |
17 Apr 2024 | 0.6817 | 0.7614 | 0.6817 | 0.7179 | 0.7179 | 92,554 |
16 Apr 2024 | 0.5576 | 0.6373 | 0.5576 | 0.6310 | 0.6310 | 91,512 |
15 Apr 2024 | 0.5801 | 0.6450 | 0.5801 | 0.6250 | 0.6250 | 86,988 |
12 Apr 2024 | 0.5400 | 0.5500 | 0.5400 | 0.5500 | 0.5500 | 1,400 |
11 Apr 2024 | 0.5600 | 0.5600 | 0.5500 | 0.5500 | 0.5500 | 298 |
10 Apr 2024 | 0.5400 | 0.5600 | 0.5400 | 0.5500 | 0.5500 | 56,000 |
09 Apr 2024 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 350 |
08 Apr 2024 | 0.5200 | 0.5400 | 0.5200 | 0.5400 | 0.5400 | 94,930 |
05 Apr 2024 | 0.5226 | 0.5226 | 0.5150 | 0.5200 | 0.5200 | 22,230 |
04 Apr 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 1,100 |
03 Apr 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
02 Apr 2024 | 0.5200 | 0.5400 | 0.5200 | 0.5400 | 0.5400 | 21,387 |
01 Apr 2024 | 0.5000 | 0.5000 | 0.4726 | 0.5000 | 0.5000 | 4,226 |
28 Mar 2024 | 0.5000 | 0.5100 | 0.4451 | 0.5000 | 0.5000 | 28,150 |
27 Mar 2024 | 0.5078 | 0.5078 | 0.4697 | 0.4827 | 0.4827 | 7,549 |
26 Mar 2024 | 0.4800 | 0.4842 | 0.4800 | 0.4842 | 0.4842 | 1,000 |
25 Mar 2024 | 0.5182 | 0.5182 | 0.4500 | 0.4842 | 0.4842 | 12,886 |
22 Mar 2024 | 0.4700 | 0.4910 | 0.4700 | 0.4910 | 0.4910 | 6,040 |
21 Mar 2024 | 0.4609 | 0.5090 | 0.4609 | 0.4720 | 0.4720 | 24,519 |
20 Mar 2024 | 0.4817 | 0.4817 | 0.4559 | 0.4559 | 0.4559 | 1,100 |
19 Mar 2024 | 0.4400 | 0.4700 | 0.4400 | 0.4560 | 0.4560 | 42,899 |
18 Mar 2024 | 0.4590 | 0.4607 | 0.4500 | 0.4500 | 0.4500 | 12,181 |
15 Mar 2024 | 0.4500 | 0.4823 | 0.4500 | 0.4823 | 0.4823 | 20,500 |
14 Mar 2024 | 0.4895 | 0.4895 | 0.4200 | 0.4710 | 0.4710 | 23,800 |
13 Mar 2024 | 0.4932 | 0.4932 | 0.4700 | 0.4706 | 0.4706 | 12,337 |
12 Mar 2024 | 0.4300 | 0.4839 | 0.4300 | 0.4839 | 0.4839 | 2,563 |
11 Mar 2024 | 0.4100 | 0.4622 | 0.4100 | 0.4361 | 0.4361 | 4,228 |
08 Mar 2024 | 0.4180 | 0.4572 | 0.4180 | 0.4324 | 0.4324 | 8,710 |
07 Mar 2024 | 0.4324 | 0.4324 | 0.3919 | 0.4317 | 0.4317 | 51,949 |
06 Mar 2024 | 0.4686 | 0.4972 | 0.4600 | 0.4750 | 0.4750 | 87,500 |
05 Mar 2024 | 0.4484 | 0.4818 | 0.4400 | 0.4400 | 0.4400 | 38,305 |
04 Mar 2024 | 0.3606 | 0.4404 | 0.3606 | 0.4161 | 0.4161 | 48,100 |
01 Mar 2024 | 0.4680 | 0.4890 | 0.4200 | 0.4555 | 0.4555 | 39,228 |
29 Feb 2024 | 0.4910 | 0.4910 | 0.4111 | 0.4690 | 0.4690 | 200,074 |
28 Feb 2024 | 0.6381 | 0.6390 | 0.6000 | 0.6377 | 0.6377 | 150,412 |
27 Feb 2024 | 0.5344 | 0.5344 | 0.4680 | 0.5100 | 0.5100 | 30,700 |
26 Feb 2024 | 0.4680 | 0.5202 | 0.4680 | 0.4951 | 0.4951 | 42,742 |
23 Feb 2024 | 0.5247 | 0.5247 | 0.4600 | 0.4680 | 0.4680 | 9,599 |
22 Feb 2024 | 0.4930 | 0.4930 | 0.4930 | 0.4930 | 0.4930 | 1,010 |
21 Feb 2024 | 0.4100 | 0.4800 | 0.4100 | 0.4600 | 0.4600 | 28,531 |
20 Feb 2024 | 0.4970 | 0.4970 | 0.4600 | 0.4900 | 0.4900 | 26,530 |
16 Feb 2024 | 0.4620 | 0.4620 | 0.4575 | 0.4600 | 0.4600 | 17,000 |
15 Feb 2024 | 0.4200 | 0.4200 | 0.4100 | 0.4200 | 0.4200 | 23,000 |
14 Feb 2024 | 0.4400 | 0.4634 | 0.4300 | 0.4634 | 0.4634 | 23,950 |
13 Feb 2024 | 0.4888 | 0.4888 | 0.4350 | 0.4500 | 0.4500 | 32,334 |
12 Feb 2024 | 0.4674 | 0.4674 | 0.4450 | 0.4500 | 0.4500 | 35,316 |
09 Feb 2024 | 0.4400 | 0.4760 | 0.4400 | 0.4600 | 0.4600 | 40,283 |
08 Feb 2024 | 0.4244 | 0.4244 | 0.4049 | 0.4200 | 0.4200 | 88,780 |
07 Feb 2024 | 0.3800 | 0.4350 | 0.3800 | 0.4300 | 0.4300 | 88,510 |
06 Feb 2024 | 0.4249 | 0.4249 | 0.3631 | 0.3900 | 0.3900 | 298,836 |
05 Feb 2024 | 0.4238 | 0.4238 | 0.3850 | 0.4079 | 0.4079 | 25,172 |
02 Feb 2024 | 0.4163 | 0.4163 | 0.3646 | 0.3920 | 0.3920 | 103,479 |
01 Feb 2024 | 0.3170 | 0.3600 | 0.3170 | 0.3600 | 0.3600 | 39,193 |
31 Jan 2024 | 0.3192 | 0.3263 | 0.3170 | 0.3170 | 0.3170 | 5,000 |
30 Jan 2024 | 0.2850 | 0.3081 | 0.2850 | 0.3081 | 0.3081 | 4,000 |
29 Jan 2024 | 0.3050 | 0.3200 | 0.2880 | 0.2880 | 0.2880 | 17,948 |
26 Jan 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
25 Jan 2024 | 0.2825 | 0.2825 | 0.2800 | 0.2800 | 0.2800 | 16,400 |
24 Jan 2024 | 0.2900 | 0.3038 | 0.2800 | 0.2800 | 0.2800 | 10,429 |
23 Jan 2024 | 0.2625 | 0.2900 | 0.2625 | 0.2900 | 0.2900 | 11,500 |
22 Jan 2024 | 0.2744 | 0.2800 | 0.2744 | 0.2800 | 0.2800 | 4,500 |
19 Jan 2024 | 0.2632 | 0.2700 | 0.2587 | 0.2587 | 0.2587 | 29,225 |
18 Jan 2024 | 0.2700 | 0.2996 | 0.2700 | 0.2900 | 0.2900 | 24,878 |
17 Jan 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 1,200 |
16 Jan 2024 | 0.2800 | 0.2800 | 0.2600 | 0.2700 | 0.2700 | 13,498 |
12 Jan 2024 | 0.2700 | 0.2700 | 0.2620 | 0.2620 | 0.2620 | 8,000 |
11 Jan 2024 | 0.2575 | 0.2575 | 0.2350 | 0.2350 | 0.2350 | 5,555 |
10 Jan 2024 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | - |
09 Jan 2024 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 2,857 |
08 Jan 2024 | 0.2425 | 0.2425 | 0.2425 | 0.2425 | 0.2425 | - |
05 Jan 2024 | 0.2425 | 0.2425 | 0.2425 | 0.2425 | 0.2425 | 600 |
04 Jan 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 14,160 |
03 Jan 2024 | 0.2700 | 0.2800 | 0.2500 | 0.2600 | 0.2600 | 24,570 |
02 Jan 2024 | 0.2800 | 0.2800 | 0.2569 | 0.2800 | 0.2800 | 23,107 |
29 Dec 2023 | 0.2600 | 0.2600 | 0.2450 | 0.2600 | 0.2600 | 17,230 |
28 Dec 2023 | 0.2590 | 0.2590 | 0.2590 | 0.2590 | 0.2590 | 5,635 |
27 Dec 2023 | 0.2544 | 0.2544 | 0.2544 | 0.2544 | 0.2544 | 100 |
26 Dec 2023 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | - |
22 Dec 2023 | 0.2300 | 0.2751 | 0.2300 | 0.2300 | 0.2300 | 20,459 |
21 Dec 2023 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | - |
20 Dec 2023 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | - |
19 Dec 2023 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 16,250 |
18 Dec 2023 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
15 Dec 2023 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 200 |
14 Dec 2023 | 0.2192 | 0.2200 | 0.2192 | 0.2200 | 0.2200 | 12,255 |
13 Dec 2023 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | - |
12 Dec 2023 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | - |
11 Dec 2023 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 4,000 |
08 Dec 2023 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | - |
07 Dec 2023 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 9,000 |
06 Dec 2023 | 0.2100 | 0.2300 | 0.2100 | 0.2300 | 0.2300 | 6,200 |
05 Dec 2023 | 0.2200 | 0.2200 | 0.2100 | 0.2100 | 0.2100 | 4,500 |
04 Dec 2023 | 0.2100 | 0.2200 | 0.2052 | 0.2078 | 0.2078 | 12,885 |
01 Dec 2023 | 0.2110 | 0.2110 | 0.2073 | 0.2100 | 0.2100 | 23,100 |
30 Nov 2023 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 250 |
29 Nov 2023 | 0.2100 | 0.2100 | 0.2000 | 0.2000 | 0.2000 | 26,050 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |