Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 July 2024 | 0.3500 | 0.3500 | 0.3340 | 0.3340 | 0.3340 | 9,958 |
03 July 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 4,342 |
02 July 2024 | 0.3400 | 0.3640 | 0.3400 | 0.3640 | 0.3640 | 67 |
01 July 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
28 June 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
27 June 2024 | 0.3400 | 0.3560 | 0.3400 | 0.3560 | 0.3560 | 3,000 |
26 June 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
25 June 2024 | 0.3400 | 0.3560 | 0.3400 | 0.3560 | 0.3560 | 90,000 |
24 June 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
21 June 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
20 June 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
19 June 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
18 June 2024 | 0.3400 | 0.3600 | 0.3400 | 0.3600 | 0.3600 | 40,000 |
17 June 2024 | 0.3300 | 0.3320 | 0.3300 | 0.3320 | 0.3320 | 4,000 |
14 June 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
13 June 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
12 June 2024 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | - |
11 June 2024 | 0.3320 | 0.3660 | 0.3320 | 0.3660 | 0.3660 | 7,182 |
10 June 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
07 June 2024 | 0.3520 | 0.3520 | 0.3520 | 0.3520 | 0.3520 | - |
06 June 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
05 June 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
04 June 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
03 June 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
31 May 2024 | 0.3200 | 0.3520 | 0.3200 | 0.3520 | 0.3520 | 5,000 |
30 May 2024 | 0.3240 | 0.3620 | 0.3240 | 0.3620 | 0.3620 | 1,000 |
29 May 2024 | 0.3520 | 0.3520 | 0.3520 | 0.3520 | 0.3520 | 15,000 |
28 May 2024 | 0.3520 | 0.3520 | 0.3520 | 0.3520 | 0.3520 | - |
27 May 2024 | 0.3520 | 0.3520 | 0.3520 | 0.3520 | 0.3520 | - |
24 May 2024 | 0.3520 | 0.3520 | 0.3520 | 0.3520 | 0.3520 | - |
23 May 2024 | 0.3520 | 0.3680 | 0.3520 | 0.3680 | 0.3680 | 5,000 |
22 May 2024 | 0.3520 | 0.3720 | 0.3520 | 0.3720 | 0.3720 | 424 |
21 May 2024 | 0.3600 | 0.3660 | 0.3600 | 0.3660 | 0.3660 | 19,342 |
20 May 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
17 May 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
16 May 2024 | 0.3600 | 0.3620 | 0.3600 | 0.3620 | 0.3620 | 3,989 |
15 May 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
14 May 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
13 May 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
10 May 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
09 May 2024 | 0.3520 | 0.3520 | 0.3520 | 0.3520 | 0.3520 | - |
08 May 2024 | 0.3520 | 0.3520 | 0.3520 | 0.3520 | 0.3520 | - |
07 May 2024 | 0.3520 | 0.3520 | 0.3520 | 0.3520 | 0.3520 | - |
06 May 2024 | 0.3520 | 0.3520 | 0.3520 | 0.3520 | 0.3520 | - |
03 May 2024 | 0.3520 | 0.3520 | 0.3520 | 0.3520 | 0.3520 | - |
02 May 2024 | 0.3520 | 0.3520 | 0.3520 | 0.3520 | 0.3520 | - |
30 Apr 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
29 Apr 2024 | 0.3500 | 0.3680 | 0.3500 | 0.3680 | 0.3680 | 36,300 |
26 Apr 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
25 Apr 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
24 Apr 2024 | 0.3500 | 0.3680 | 0.3500 | 0.3680 | 0.3680 | 1,627 |
23 Apr 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
22 Apr 2024 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | - |
19 Apr 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
18 Apr 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
17 Apr 2024 | 0.3680 | 0.3680 | 0.3540 | 0.3540 | 0.3540 | 39,795 |
16 Apr 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 10,000 |
15 Apr 2024 | 0.3740 | 0.3740 | 0.3740 | 0.3740 | 0.3740 | - |
12 Apr 2024 | 0.3740 | 0.3740 | 0.3740 | 0.3740 | 0.3740 | - |
11 Apr 2024 | 0.3740 | 0.3740 | 0.3740 | 0.3740 | 0.3740 | - |
10 Apr 2024 | 0.3740 | 0.3740 | 0.3740 | 0.3740 | 0.3740 | - |
09 Apr 2024 | 0.3740 | 0.3740 | 0.3740 | 0.3740 | 0.3740 | 11,205 |
08 Apr 2024 | 0.3740 | 0.3920 | 0.3740 | 0.3920 | 0.3920 | 4,000 |
05 Apr 2024 | 0.3740 | 0.3740 | 0.3740 | 0.3740 | 0.3740 | - |
04 Apr 2024 | 0.3740 | 0.3740 | 0.3740 | 0.3740 | 0.3740 | - |
03 Apr 2024 | 0.3740 | 0.4000 | 0.3740 | 0.4000 | 0.4000 | 40,000 |
02 Apr 2024 | 0.3740 | 0.3740 | 0.3740 | 0.3740 | 0.3740 | - |
28 Mar 2024 | 0.3600 | 0.3860 | 0.3600 | 0.3860 | 0.3860 | 25,000 |
27 Mar 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
26 Mar 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
25 Mar 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
22 Mar 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
21 Mar 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
20 Mar 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
19 Mar 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
18 Mar 2024 | 0.3900 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 3,300 |
15 Mar 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
14 Mar 2024 | 0.3720 | 0.3720 | 0.3720 | 0.3720 | 0.3720 | 1,256 |
13 Mar 2024 | 0.3620 | 0.3620 | 0.3620 | 0.3620 | 0.3620 | - |
12 Mar 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
11 Mar 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
08 Mar 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
07 Mar 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
06 Mar 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
05 Mar 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
04 Mar 2024 | 0.3680 | 0.3680 | 0.3680 | 0.3680 | 0.3680 | - |
01 Mar 2024 | 0.3680 | 0.3680 | 0.3680 | 0.3680 | 0.3680 | - |
29 Feb 2024 | 0.3680 | 0.3680 | 0.3680 | 0.3680 | 0.3680 | - |
28 Feb 2024 | 0.3660 | 0.3660 | 0.3660 | 0.3660 | 0.3660 | - |
27 Feb 2024 | 0.3660 | 0.3660 | 0.3660 | 0.3660 | 0.3660 | - |
26 Feb 2024 | 0.3680 | 0.3900 | 0.3680 | 0.3900 | 0.3900 | 15,000 |
23 Feb 2024 | 0.3740 | 0.3740 | 0.3740 | 0.3740 | 0.3740 | - |
22 Feb 2024 | 0.3720 | 0.3720 | 0.3720 | 0.3720 | 0.3720 | - |
21 Feb 2024 | 0.3660 | 0.3660 | 0.3660 | 0.3660 | 0.3660 | - |
20 Feb 2024 | 0.3660 | 0.3660 | 0.3660 | 0.3660 | 0.3660 | - |
19 Feb 2024 | 0.3680 | 0.3680 | 0.3680 | 0.3680 | 0.3680 | - |
16 Feb 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
15 Feb 2024 | 0.3640 | 0.3880 | 0.3640 | 0.3880 | 0.3880 | 1,410 |
14 Feb 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
13 Feb 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |