Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 0.2280 | 0.2340 | 0.2250 | 0.2270 | 0.2270 | 19,300 |
23 Apr 2024 | 0.2300 | 0.2570 | 0.2180 | 0.2320 | 0.2320 | 58,000 |
22 Apr 2024 | 0.2820 | 0.2820 | 0.2250 | 0.2300 | 0.2300 | 79,900 |
19 Apr 2024 | 0.3150 | 0.3150 | 0.2600 | 0.2600 | 0.2600 | 31,000 |
18 Apr 2024 | 0.3310 | 0.3370 | 0.2700 | 0.2720 | 0.2720 | 40,700 |
17 Apr 2024 | 0.3490 | 0.3940 | 0.3330 | 0.3430 | 0.3430 | 46,700 |
16 Apr 2024 | 0.2950 | 0.3360 | 0.2560 | 0.3250 | 0.3250 | 48,900 |
15 Apr 2024 | 0.3570 | 0.3570 | 0.2550 | 0.2600 | 0.2600 | 23,500 |
12 Apr 2024 | 0.3000 | 0.3460 | 0.2860 | 0.2880 | 0.2880 | 46,400 |
11 Apr 2024 | 0.3580 | 0.3670 | 0.3050 | 0.3460 | 0.3460 | 12,800 |
10 Apr 2024 | 0.3130 | 0.3130 | 0.3000 | 0.3100 | 0.3100 | 18,500 |
09 Apr 2024 | 0.3790 | 0.3980 | 0.3040 | 0.3040 | 0.3040 | 34,600 |
08 Apr 2024 | 0.4540 | 0.4540 | 0.3480 | 0.3480 | 0.3480 | 27,600 |
05 Apr 2024 | 0.3630 | 0.4080 | 0.3560 | 0.3610 | 0.3610 | 19,300 |
04 Apr 2024 | 0.4600 | 0.4600 | 0.3760 | 0.3850 | 0.3850 | 33,100 |
03 Apr 2024 | 0.4170 | 0.4900 | 0.4170 | 0.4260 | 0.4260 | 27,800 |
02 Apr 2024 | 0.4880 | 0.4880 | 0.4000 | 0.4000 | 0.4000 | 21,100 |
01 Apr 2024 | 0.5510 | 0.5510 | 0.4880 | 0.4880 | 0.4880 | 6,300 |
28 Mar 2024 | 0.5790 | 0.5790 | 0.5050 | 0.5050 | 0.5050 | 2,800 |
27 Mar 2024 | 0.6210 | 0.6210 | 0.5040 | 0.5160 | 0.5160 | 55,000 |
26 Mar 2024 | 0.6000 | 0.6150 | 0.5710 | 0.6150 | 0.6150 | 28,000 |
25 Mar 2024 | 0.5500 | 0.5910 | 0.5500 | 0.5850 | 0.5850 | 12,400 |
22 Mar 2024 | 0.4840 | 0.5320 | 0.4840 | 0.5320 | 0.5320 | 8,000 |
21 Mar 2024 | 0.6400 | 0.6400 | 0.5600 | 0.5600 | 0.5600 | 17,000 |
20 Mar 2024 | 0.5220 | 0.6110 | 0.5220 | 0.5610 | 0.5610 | 33,400 |
19 Mar 2024 | 0.5200 | 0.5400 | 0.5090 | 0.5310 | 0.5310 | 11,600 |
18 Mar 2024 | 0.4600 | 0.5830 | 0.4600 | 0.5550 | 0.5550 | 32,600 |
15 Mar 2024 | 0.3950 | 0.5000 | 0.3950 | 0.4380 | 0.4380 | 85,500 |
14 Mar 2024 | 0.3200 | 0.3630 | 0.3200 | 0.3600 | 0.3600 | 60,500 |
13 Mar 2024 | 0.3250 | 0.3290 | 0.3100 | 0.3200 | 0.3200 | 21,500 |
12 Mar 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | - |
11 Mar 2024 | 0.2940 | 0.2950 | 0.2940 | 0.2950 | 0.2950 | 1,100 |
08 Mar 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
07 Mar 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
06 Mar 2024 | 0.3100 | 0.3100 | 0.2960 | 0.3100 | 0.3100 | 2,600 |
05 Mar 2024 | 0.2830 | 0.2830 | 0.2830 | 0.2830 | 0.2830 | - |
04 Mar 2024 | 0.2830 | 0.2830 | 0.2830 | 0.2830 | 0.2830 | 300 |
01 Mar 2024 | 0.2930 | 0.2930 | 0.2790 | 0.2790 | 0.2790 | 2,000 |
29 Feb 2024 | 0.2590 | 0.2590 | 0.2590 | 0.2590 | 0.2590 | - |
28 Feb 2024 | 0.2700 | 0.2700 | 0.2590 | 0.2590 | 0.2590 | 4,200 |
27 Feb 2024 | 0.2710 | 0.2710 | 0.2710 | 0.2710 | 0.2710 | - |
26 Feb 2024 | 0.2710 | 0.2710 | 0.2710 | 0.2710 | 0.2710 | 300 |
23 Feb 2024 | 0.2890 | 0.2890 | 0.2890 | 0.2890 | 0.2890 | 300 |
22 Feb 2024 | 0.2830 | 0.2870 | 0.2710 | 0.2710 | 0.2710 | 14,400 |
21 Feb 2024 | 0.2760 | 0.2760 | 0.2760 | 0.2760 | 0.2760 | 300 |
20 Feb 2024 | 0.2870 | 0.3040 | 0.2870 | 0.3040 | 0.3040 | 800 |
16 Feb 2024 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 1,000 |
15 Feb 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
14 Feb 2024 | 0.3220 | 0.3220 | 0.3000 | 0.3000 | 0.3000 | 5,900 |
13 Feb 2024 | 0.2960 | 0.2960 | 0.2960 | 0.2960 | 0.2960 | - |
12 Feb 2024 | 0.2950 | 0.2960 | 0.2950 | 0.2960 | 0.2960 | 2,800 |
09 Feb 2024 | 0.2920 | 0.2940 | 0.2920 | 0.2940 | 0.2940 | 25,100 |
08 Feb 2024 | 0.3060 | 0.3060 | 0.3060 | 0.3060 | 0.3060 | - |
07 Feb 2024 | 0.3060 | 0.3060 | 0.3060 | 0.3060 | 0.3060 | - |
06 Feb 2024 | 0.3060 | 0.3060 | 0.3060 | 0.3060 | 0.3060 | - |
05 Feb 2024 | 0.3060 | 0.3060 | 0.3060 | 0.3060 | 0.3060 | 5,500 |
02 Feb 2024 | 0.2940 | 0.2940 | 0.2940 | 0.2940 | 0.2940 | 600 |
01 Feb 2024 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | - |
31 Jan 2024 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | - |
30 Jan 2024 | 0.2990 | 0.3050 | 0.2990 | 0.3050 | 0.3050 | 900 |
29 Jan 2024 | 0.2740 | 0.2740 | 0.2740 | 0.2740 | 0.2740 | 200 |
26 Jan 2024 | 0.2960 | 0.2960 | 0.2890 | 0.2890 | 0.2890 | 3,800 |
25 Jan 2024 | 0.2730 | 0.2790 | 0.2730 | 0.2790 | 0.2790 | 3,000 |
24 Jan 2024 | 0.2940 | 0.2940 | 0.2770 | 0.2770 | 0.2770 | 10,300 |
23 Jan 2024 | 0.2950 | 0.2950 | 0.2800 | 0.2800 | 0.2800 | 3,300 |
22 Jan 2024 | 0.3180 | 0.3180 | 0.3180 | 0.3180 | 0.3180 | - |
19 Jan 2024 | 0.3010 | 0.3180 | 0.3010 | 0.3180 | 0.3180 | 200 |
18 Jan 2024 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 100 |
17 Jan 2024 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 1,600 |
16 Jan 2024 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | 8,400 |
12 Jan 2024 | 0.3330 | 0.3330 | 0.3330 | 0.3330 | 0.3330 | - |
11 Jan 2024 | 0.3330 | 0.3330 | 0.3330 | 0.3330 | 0.3330 | - |
10 Jan 2024 | 0.3330 | 0.3330 | 0.3330 | 0.3330 | 0.3330 | - |
09 Jan 2024 | 0.3330 | 0.3330 | 0.3330 | 0.3330 | 0.3330 | 400 |
08 Jan 2024 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | 3,000 |
05 Jan 2024 | 0.3150 | 0.3300 | 0.3150 | 0.3220 | 0.3220 | 15,100 |
04 Jan 2024 | 0.3090 | 0.3090 | 0.3090 | 0.3090 | 0.3090 | 2,800 |
03 Jan 2024 | 0.2680 | 0.2680 | 0.2680 | 0.2680 | 0.2680 | 300 |
02 Jan 2024 | 0.3020 | 0.3090 | 0.3020 | 0.3090 | 0.3090 | 2,400 |
29 Dec 2023 | 0.3020 | 0.3020 | 0.3020 | 0.3020 | 0.3020 | 100 |
28 Dec 2023 | 0.2880 | 0.2880 | 0.2880 | 0.2880 | 0.2880 | 400 |
27 Dec 2023 | 0.3030 | 0.3150 | 0.2980 | 0.3040 | 0.3040 | 8,600 |
26 Dec 2023 | 0.2870 | 0.2870 | 0.2870 | 0.2870 | 0.2870 | - |
22 Dec 2023 | 0.2810 | 0.2870 | 0.2810 | 0.2870 | 0.2870 | 10,000 |
21 Dec 2023 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | - |
20 Dec 2023 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | - |
19 Dec 2023 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | - |
18 Dec 2023 | 0.2500 | 0.2500 | 0.2230 | 0.2250 | 0.2250 | 40,000 |
15 Dec 2023 | 0.2540 | 0.2540 | 0.2540 | 0.2540 | 0.2540 | 500 |
14 Dec 2023 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 100 |
13 Dec 2023 | 0.2530 | 0.2530 | 0.2530 | 0.2530 | 0.2530 | - |
12 Dec 2023 | 0.2670 | 0.2670 | 0.2490 | 0.2530 | 0.2530 | 47,600 |
11 Dec 2023 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | - |
08 Dec 2023 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | - |
07 Dec 2023 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 15,000 |
06 Dec 2023 | 0.2430 | 0.2430 | 0.2430 | 0.2430 | 0.2430 | - |
05 Dec 2023 | 0.2530 | 0.2530 | 0.2430 | 0.2430 | 0.2430 | 1,200 |
04 Dec 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
01 Dec 2023 | 0.2560 | 0.2800 | 0.2560 | 0.2800 | 0.2800 | 1,900 |
30 Nov 2023 | 0.2690 | 0.2690 | 0.2690 | 0.2690 | 0.2690 | 1,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |