Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 0.3580 | 0.3580 | 0.3580 | 0.3580 | 0.3580 | 118 |
09 May 2024 | 0.3401 | 0.3401 | 0.3401 | 0.3401 | 0.3401 | 217 |
08 May 2024 | 0.3000 | 0.3999 | 0.3000 | 0.3999 | 0.3999 | 1,175 |
07 May 2024 | 0.3600 | 0.4000 | 0.3100 | 0.3999 | 0.3999 | 12,473 |
06 May 2024 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 103 |
03 May 2024 | 0.4897 | 0.4897 | 0.3100 | 0.3600 | 0.3600 | 4,965 |
02 May 2024 | 0.4897 | 0.4897 | 0.4897 | 0.4897 | 0.4897 | - |
01 May 2024 | 0.4397 | 0.4897 | 0.3800 | 0.4897 | 0.4897 | 4,152 |
30 Apr 2024 | 0.3800 | 0.4400 | 0.3800 | 0.4400 | 0.4400 | 7,217 |
29 Apr 2024 | 0.3500 | 0.3500 | 0.3010 | 0.3010 | 0.3010 | 1,470 |
26 Apr 2024 | 0.3600 | 0.4897 | 0.3600 | 0.3600 | 0.3600 | 7,885 |
25 Apr 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
24 Apr 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 2,202 |
23 Apr 2024 | 0.3600 | 0.3700 | 0.3600 | 0.3600 | 0.3600 | 7,374 |
22 Apr 2024 | 0.4020 | 0.4020 | 0.4020 | 0.4020 | 0.4020 | 110 |
19 Apr 2024 | 0.4000 | 0.4000 | 0.3500 | 0.3500 | 0.3500 | 5,500 |
18 Apr 2024 | 0.5125 | 0.5125 | 0.4100 | 0.4100 | 0.4100 | 7,000 |
17 Apr 2024 | 0.6100 | 0.6450 | 0.5400 | 0.5400 | 0.5400 | 12,549 |
16 Apr 2024 | 0.5608 | 0.5850 | 0.5450 | 0.5850 | 0.5850 | 3,135 |
15 Apr 2024 | 0.5450 | 0.5765 | 0.5450 | 0.5450 | 0.5450 | 2,627 |
12 Apr 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 100 |
11 Apr 2024 | 0.5450 | 0.5950 | 0.5450 | 0.5450 | 0.5450 | 4,609 |
10 Apr 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | - |
09 Apr 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 6,489 |
08 Apr 2024 | 0.5950 | 0.5950 | 0.5450 | 0.5450 | 0.5450 | 3,710 |
05 Apr 2024 | 0.6200 | 0.6200 | 0.5763 | 0.5763 | 0.5763 | 2,900 |
04 Apr 2024 | 0.6800 | 0.6999 | 0.6100 | 0.6999 | 0.6999 | 15,092 |
03 Apr 2024 | 0.6800 | 0.6875 | 0.6800 | 0.6800 | 0.6800 | 3,605 |
02 Apr 2024 | 0.6800 | 0.6950 | 0.6800 | 0.6950 | 0.6950 | 2,750 |
01 Apr 2024 | 0.7000 | 0.7000 | 0.6800 | 0.6800 | 0.6800 | 1,163 |
28 Mar 2024 | 0.6102 | 0.6825 | 0.6100 | 0.6825 | 0.6825 | 1,444 |
27 Mar 2024 | 0.5700 | 0.6075 | 0.5700 | 0.6075 | 0.6075 | 1,300 |
26 Mar 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 239 |
25 Mar 2024 | 0.5400 | 0.7000 | 0.5400 | 0.5400 | 0.5400 | 2,603 |
22 Mar 2024 | 0.6500 | 0.6648 | 0.6500 | 0.6648 | 0.6648 | 700 |
21 Mar 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | - |
20 Mar 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | - |
19 Mar 2024 | 0.5900 | 0.7450 | 0.5900 | 0.6300 | 0.6300 | 32,299 |
18 Mar 2024 | 0.5500 | 0.5900 | 0.5500 | 0.5900 | 0.5900 | 11,001 |
15 Mar 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 781 |
14 Mar 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 8,260 |
13 Mar 2024 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | - |
12 Mar 2024 | 0.5700 | 0.5700 | 0.5100 | 0.5350 | 0.5350 | 1,429 |
11 Mar 2024 | 0.4200 | 0.5100 | 0.4200 | 0.4605 | 0.4605 | 11,801 |
08 Mar 2024 | 0.2551 | 0.4426 | 0.2551 | 0.4426 | 0.4426 | 2,548 |
07 Mar 2024 | 0.4900 | 0.5140 | 0.4900 | 0.5140 | 0.5140 | 2,200 |
06 Mar 2024 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 200 |
05 Mar 2024 | 0.5500 | 0.5500 | 0.5050 | 0.5050 | 0.5050 | 3,500 |
04 Mar 2024 | 0.5590 | 0.5590 | 0.5500 | 0.5500 | 0.5500 | 10,998 |
01 Mar 2024 | 0.4600 | 0.5950 | 0.4600 | 0.5050 | 0.5050 | 4,583 |
29 Feb 2024 | 0.4875 | 0.4875 | 0.4875 | 0.4875 | 0.4875 | 800 |
28 Feb 2024 | 0.5175 | 0.5175 | 0.4600 | 0.4600 | 0.4600 | 2,105 |
27 Feb 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 1,604 |
26 Feb 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 175 |
23 Feb 2024 | 0.4240 | 0.4240 | 0.4000 | 0.4000 | 0.4000 | 310 |
22 Feb 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 450 |
21 Feb 2024 | 0.4500 | 0.4610 | 0.4500 | 0.4500 | 0.4500 | 3,225 |
20 Feb 2024 | 0.4500 | 0.5113 | 0.4000 | 0.4000 | 0.4000 | 12,561 |
16 Feb 2024 | 0.4950 | 0.4950 | 0.4500 | 0.4500 | 0.4500 | 2,295 |
15 Feb 2024 | 0.5000 | 0.5000 | 0.4500 | 0.4500 | 0.4500 | 600 |
14 Feb 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 1,579 |
13 Feb 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
12 Feb 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 10,970 |
09 Feb 2024 | 0.4500 | 0.4551 | 0.4500 | 0.4500 | 0.4500 | 2,871 |
08 Feb 2024 | 0.5040 | 0.5040 | 0.5040 | 0.5040 | 0.5040 | 900 |
07 Feb 2024 | 0.5500 | 0.5600 | 0.5300 | 0.5600 | 0.5600 | 15,408 |
06 Feb 2024 | 0.5360 | 0.5360 | 0.5360 | 0.5360 | 0.5360 | 429 |
05 Feb 2024 | 0.6301 | 0.6400 | 0.6301 | 0.6301 | 0.6301 | 9,563 |
02 Feb 2024 | 0.6450 | 0.7499 | 0.5700 | 0.6301 | 0.6301 | 38,132 |
01 Feb 2024 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 3,400 |
31 Jan 2024 | 0.6000 | 0.6000 | 0.5350 | 0.5350 | 0.5350 | 2,750 |
30 Jan 2024 | 0.5350 | 0.6000 | 0.5350 | 0.6000 | 0.6000 | 3,700 |
29 Jan 2024 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 7,000 |
26 Jan 2024 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 3,701 |
25 Jan 2024 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 1,610 |
24 Jan 2024 | 0.5350 | 0.5675 | 0.5350 | 0.5675 | 0.5675 | 4,373 |
23 Jan 2024 | 0.5350 | 0.5695 | 0.5350 | 0.5695 | 0.5695 | 4,108 |
22 Jan 2024 | 0.5850 | 0.6000 | 0.5850 | 0.5999 | 0.5999 | 8,281 |
19 Jan 2024 | 0.5475 | 0.5475 | 0.5475 | 0.5475 | 0.5475 | 435 |
18 Jan 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
17 Jan 2024 | 0.5465 | 0.5465 | 0.5300 | 0.5300 | 0.5300 | 6,000 |
16 Jan 2024 | 0.5437 | 0.5465 | 0.5300 | 0.5465 | 0.5465 | 4,000 |
12 Jan 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
11 Jan 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 1,600 |
10 Jan 2024 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 2,500 |
09 Jan 2024 | 0.5200 | 0.5920 | 0.5200 | 0.5920 | 0.5920 | 1,186 |
08 Jan 2024 | 0.5900 | 0.6500 | 0.5850 | 0.5850 | 0.5850 | 3,050 |
05 Jan 2024 | 0.5200 | 0.5900 | 0.5200 | 0.5205 | 0.5205 | 1,612 |
04 Jan 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 2,502 |
03 Jan 2024 | 0.5900 | 0.5900 | 0.5200 | 0.5200 | 0.5200 | 1,403 |
02 Jan 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 464 |
29 Dec 2023 | 0.4600 | 0.6500 | 0.4600 | 0.5100 | 0.5100 | 19,538 |
28 Dec 2023 | 0.4800 | 0.6500 | 0.4500 | 0.5000 | 0.5000 | 5,676 |
27 Dec 2023 | 0.4320 | 0.5590 | 0.3501 | 0.4000 | 0.4000 | 85,284 |
26 Dec 2023 | 0.6000 | 0.6100 | 0.3401 | 0.4400 | 0.4400 | 68,459 |
22 Dec 2023 | 0.6220 | 0.6220 | 0.5900 | 0.6120 | 0.6120 | 3,100 |
21 Dec 2023 | 0.6460 | 0.6460 | 0.5900 | 0.5900 | 0.5900 | 2,157 |
20 Dec 2023 | 0.6199 | 0.7000 | 0.5900 | 0.7000 | 0.7000 | 26,712 |
19 Dec 2023 | 0.5700 | 0.6499 | 0.5700 | 0.5900 | 0.5900 | 6,495 |
18 Dec 2023 | 0.6500 | 0.6500 | 0.5600 | 0.5600 | 0.5600 | 16,020 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |