Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 0.0867 | 0.0867 | 0.0867 | 0.0867 | 0.0867 | - |
06 May 2024 | 0.0867 | 0.0867 | 0.0867 | 0.0867 | 0.0867 | - |
03 May 2024 | 0.0867 | 0.0867 | 0.0867 | 0.0867 | 0.0867 | - |
02 May 2024 | 0.0867 | 0.0867 | 0.0867 | 0.0867 | 0.0867 | - |
30 Apr 2024 | 0.1738 | 0.1738 | 0.0910 | 0.1212 | 0.1212 | 5,000 |
29 Apr 2024 | 0.2590 | 0.2590 | 0.1702 | 0.1724 | 0.1724 | 3,000 |
26 Apr 2024 | 0.2370 | 0.2655 | 0.2370 | 0.2575 | 0.2575 | - |
25 Apr 2024 | 0.2735 | 0.2885 | 0.2690 | 0.2770 | 0.2770 | 2,000 |
24 Apr 2024 | 0.2905 | 0.2905 | 0.2735 | 0.2735 | 0.2735 | - |
23 Apr 2024 | 0.2800 | 0.2880 | 0.2680 | 0.2880 | 0.2880 | - |
22 Apr 2024 | 0.2680 | 0.2785 | 0.2635 | 0.2785 | 0.2785 | - |
19 Apr 2024 | 0.2655 | 0.2675 | 0.2590 | 0.2675 | 0.2675 | - |
18 Apr 2024 | 0.2505 | 0.2755 | 0.2505 | 0.2675 | 0.2675 | - |
17 Apr 2024 | 0.2375 | 0.2620 | 0.2305 | 0.2620 | 0.2620 | - |
16 Apr 2024 | 0.2685 | 0.2685 | 0.2390 | 0.2390 | 0.2390 | 10,000 |
15 Apr 2024 | 0.3040 | 0.3040 | 0.2700 | 0.2700 | 0.2700 | - |
12 Apr 2024 | 0.3895 | 0.3895 | 0.2665 | 0.3020 | 0.3020 | - |
11 Apr 2024 | 0.3425 | 0.3870 | 0.3425 | 0.3870 | 0.3870 | - |
10 Apr 2024 | 0.3005 | 0.3420 | 0.3005 | 0.3420 | 0.3420 | - |
09 Apr 2024 | 0.2855 | 0.3050 | 0.2830 | 0.2990 | 0.2990 | - |
08 Apr 2024 | 0.2880 | 0.2880 | 0.2770 | 0.2850 | 0.2850 | - |
05 Apr 2024 | 0.2955 | 0.2955 | 0.2875 | 0.2880 | 0.2880 | - |
04 Apr 2024 | 0.3030 | 0.3085 | 0.2980 | 0.2980 | 0.2980 | - |
03 Apr 2024 | 0.3135 | 0.3135 | 0.3010 | 0.3030 | 0.3030 | - |
02 Apr 2024 | 0.3180 | 0.3185 | 0.3130 | 0.3145 | 0.3145 | - |
28 Mar 2024 | 0.3014 | 0.3200 | 0.2990 | 0.3178 | 0.3178 | - |
27 Mar 2024 | 0.3224 | 0.3226 | 0.3004 | 0.3004 | 0.3004 | 2,000 |
26 Mar 2024 | 0.2838 | 0.3234 | 0.2762 | 0.3234 | 0.3234 | - |
25 Mar 2024 | 0.2792 | 0.2838 | 0.2706 | 0.2838 | 0.2838 | - |
22 Mar 2024 | 0.2792 | 0.2792 | 0.2716 | 0.2792 | 0.2792 | - |
21 Mar 2024 | 0.2808 | 0.2808 | 0.2792 | 0.2792 | 0.2792 | - |
20 Mar 2024 | 0.2792 | 0.2820 | 0.2792 | 0.2792 | 0.2792 | - |
19 Mar 2024 | 0.2754 | 0.2792 | 0.2716 | 0.2792 | 0.2792 | - |
18 Mar 2024 | 0.2734 | 0.2916 | 0.2720 | 0.2752 | 0.2752 | 2,000 |
15 Mar 2024 | 0.2912 | 0.2912 | 0.2786 | 0.2824 | 0.2824 | - |
14 Mar 2024 | 0.2808 | 0.2910 | 0.2760 | 0.2910 | 0.2910 | - |
13 Mar 2024 | 0.2744 | 0.2826 | 0.2672 | 0.2808 | 0.2808 | - |
12 Mar 2024 | 0.2850 | 0.2850 | 0.2716 | 0.2744 | 0.2744 | - |
11 Mar 2024 | 0.2878 | 0.2878 | 0.2754 | 0.2838 | 0.2838 | - |
08 Mar 2024 | 0.2700 | 0.2928 | 0.2700 | 0.2878 | 0.2878 | - |
07 Mar 2024 | 0.2610 | 0.2862 | 0.2610 | 0.2698 | 0.2698 | - |
06 Mar 2024 | 0.2734 | 0.2836 | 0.2606 | 0.2620 | 0.2620 | 2,000 |
05 Mar 2024 | 0.2698 | 0.2720 | 0.2658 | 0.2704 | 0.2704 | - |
04 Mar 2024 | 0.2742 | 0.2924 | 0.2702 | 0.2702 | 0.2702 | - |
01 Mar 2024 | 0.3016 | 0.3070 | 0.2906 | 0.2944 | 0.2944 | - |
29 Feb 2024 | 0.3196 | 0.3210 | 0.3042 | 0.3042 | 0.3042 | - |
28 Feb 2024 | 0.3220 | 0.3220 | 0.3086 | 0.3192 | 0.3192 | 1,000 |
27 Feb 2024 | 0.3264 | 0.3264 | 0.3192 | 0.3220 | 0.3220 | - |
26 Feb 2024 | 0.3260 | 0.3274 | 0.3260 | 0.3264 | 0.3264 | - |
23 Feb 2024 | 0.3310 | 0.3310 | 0.3206 | 0.3272 | 0.3272 | - |
22 Feb 2024 | 0.3264 | 0.3300 | 0.3192 | 0.3300 | 0.3300 | - |
21 Feb 2024 | 0.3188 | 0.3244 | 0.3188 | 0.3244 | 0.3244 | - |
20 Feb 2024 | 0.3322 | 0.3342 | 0.3186 | 0.3186 | 0.3186 | - |
19 Feb 2024 | 0.3410 | 0.3410 | 0.3276 | 0.3332 | 0.3332 | - |
16 Feb 2024 | 0.3396 | 0.3434 | 0.3336 | 0.3414 | 0.3414 | - |
15 Feb 2024 | 0.3254 | 0.3388 | 0.3152 | 0.3388 | 0.3388 | - |
14 Feb 2024 | 0.3164 | 0.3250 | 0.3082 | 0.3238 | 0.3238 | - |
13 Feb 2024 | 0.3238 | 0.3250 | 0.3112 | 0.3162 | 0.3162 | - |
12 Feb 2024 | 0.3316 | 0.3414 | 0.3242 | 0.3242 | 0.3242 | - |
09 Feb 2024 | 0.3348 | 0.3388 | 0.3330 | 0.3338 | 0.3338 | 875 |
08 Feb 2024 | 0.3472 | 0.3472 | 0.3348 | 0.3348 | 0.3348 | - |
07 Feb 2024 | 0.3316 | 0.3500 | 0.3252 | 0.3490 | 0.3490 | - |
06 Feb 2024 | 0.3274 | 0.3314 | 0.3206 | 0.3314 | 0.3314 | - |
05 Feb 2024 | 0.3386 | 0.3426 | 0.3196 | 0.3254 | 0.3254 | - |
02 Feb 2024 | 0.3472 | 0.3472 | 0.3388 | 0.3388 | 0.3388 | - |
01 Feb 2024 | 0.3552 | 0.3552 | 0.3374 | 0.3448 | 0.3448 | 1,000 |
31 Jan 2024 | 0.3892 | 0.3892 | 0.3566 | 0.3566 | 0.3566 | - |
30 Jan 2024 | 0.3916 | 0.3958 | 0.3790 | 0.3878 | 0.3878 | - |
29 Jan 2024 | 0.3736 | 0.3974 | 0.3736 | 0.3896 | 0.3896 | - |
26 Jan 2024 | 0.3834 | 0.3902 | 0.3736 | 0.3736 | 0.3736 | - |
25 Jan 2024 | 0.3366 | 0.3824 | 0.3366 | 0.3824 | 0.3824 | - |
24 Jan 2024 | 0.3466 | 0.3466 | 0.3242 | 0.3370 | 0.3370 | - |
23 Jan 2024 | 0.3350 | 0.3494 | 0.3350 | 0.3432 | 0.3432 | - |
22 Jan 2024 | 0.3220 | 0.3330 | 0.3150 | 0.3330 | 0.3330 | - |
19 Jan 2024 | 0.2916 | 0.3198 | 0.2908 | 0.3198 | 0.3198 | - |
18 Jan 2024 | 0.2912 | 0.2938 | 0.2892 | 0.2892 | 0.2892 | - |
17 Jan 2024 | 0.2782 | 0.2908 | 0.2758 | 0.2894 | 0.2894 | - |
16 Jan 2024 | 0.2844 | 0.2882 | 0.2696 | 0.2810 | 0.2810 | - |
15 Jan 2024 | 0.2872 | 0.2872 | 0.2718 | 0.2858 | 0.2858 | - |
12 Jan 2024 | 0.2914 | 0.3030 | 0.2862 | 0.2862 | 0.2862 | - |
11 Jan 2024 | 0.3262 | 0.3262 | 0.2906 | 0.2906 | 0.2906 | - |
10 Jan 2024 | 0.2980 | 0.3234 | 0.2980 | 0.3234 | 0.3234 | - |
09 Jan 2024 | 0.3292 | 0.3292 | 0.2992 | 0.2992 | 0.2992 | - |
08 Jan 2024 | 0.3534 | 0.3534 | 0.3228 | 0.3280 | 0.3280 | - |
05 Jan 2024 | 0.3592 | 0.3592 | 0.3430 | 0.3520 | 0.3520 | - |
04 Jan 2024 | 0.3722 | 0.3722 | 0.3472 | 0.3594 | 0.3594 | - |
03 Jan 2024 | 0.3742 | 0.3778 | 0.3598 | 0.3720 | 0.3720 | - |
02 Jan 2024 | 0.4292 | 0.4292 | 0.3784 | 0.3854 | 0.3854 | - |
29 Dec 2023 | 0.4446 | 0.4464 | 0.4248 | 0.4268 | 0.4268 | - |
28 Dec 2023 | 0.4574 | 0.4608 | 0.4448 | 0.4448 | 0.4448 | - |
27 Dec 2023 | 0.3812 | 0.4562 | 0.3812 | 0.4562 | 0.4562 | - |
22 Dec 2023 | 0.3786 | 0.3808 | 0.3720 | 0.3808 | 0.3808 | - |
21 Dec 2023 | 0.3566 | 0.3880 | 0.3566 | 0.3788 | 0.3788 | - |
20 Dec 2023 | 0.2568 | 0.3594 | 0.2568 | 0.3594 | 0.3594 | - |
19 Dec 2023 | 0.2370 | 0.2562 | 0.2270 | 0.2562 | 0.2562 | - |
18 Dec 2023 | 0.2256 | 0.2368 | 0.2256 | 0.2368 | 0.2368 | - |
15 Dec 2023 | 0.2296 | 0.2452 | 0.2252 | 0.2264 | 0.2264 | - |
14 Dec 2023 | 0.2052 | 0.2306 | 0.2052 | 0.2306 | 0.2306 | - |
13 Dec 2023 | 0.2220 | 0.2220 | 0.2030 | 0.2030 | 0.2030 | - |
12 Dec 2023 | 0.2306 | 0.2306 | 0.2196 | 0.2218 | 0.2218 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |