Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 0.81 | 0.81 | 0.79 | 0.80 | 0.80 | - |
09 May 2024 | 0.83 | 0.85 | 0.80 | 0.81 | 0.81 | - |
08 May 2024 | 0.83 | 0.89 | 0.82 | 0.83 | 0.83 | - |
07 May 2024 | 0.77 | 0.86 | 0.77 | 0.83 | 0.83 | 6,000 |
06 May 2024 | 0.76 | 0.80 | 0.76 | 0.77 | 0.77 | - |
03 May 2024 | 0.71 | 0.78 | 0.71 | 0.76 | 0.76 | - |
02 May 2024 | 0.67 | 0.71 | 0.67 | 0.71 | 0.71 | - |
30 Apr 2024 | 0.76 | 0.76 | 0.63 | 0.66 | 0.66 | - |
29 Apr 2024 | 0.80 | 0.80 | 0.76 | 0.76 | 0.76 | - |
26 Apr 2024 | 0.83 | 0.84 | 0.79 | 0.79 | 0.79 | - |
25 Apr 2024 | 0.93 | 0.93 | 0.82 | 0.82 | 0.82 | 1,801 |
24 Apr 2024 | 0.72 | 0.92 | 0.72 | 0.90 | 0.90 | - |
23 Apr 2024 | 0.68 | 0.83 | 0.64 | 0.72 | 0.72 | 700 |
22 Apr 2024 | 0.47 | 0.69 | 0.46 | 0.62 | 0.62 | 400 |
19 Apr 2024 | 0.46 | 0.47 | 0.45 | 0.47 | 0.47 | - |
18 Apr 2024 | 0.43 | 0.48 | 0.42 | 0.47 | 0.47 | - |
17 Apr 2024 | 0.46 | 0.47 | 0.41 | 0.43 | 0.43 | - |
16 Apr 2024 | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | - |
15 Apr 2024 | 0.50 | 0.50 | 0.48 | 0.48 | 0.48 | - |
12 Apr 2024 | 0.51 | 0.51 | 0.49 | 0.49 | 0.49 | - |
11 Apr 2024 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | - |
10 Apr 2024 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | 1,800 |
09 Apr 2024 | 0.51 | 0.52 | 0.50 | 0.51 | 0.51 | - |
08 Apr 2024 | 0.53 | 0.54 | 0.51 | 0.51 | 0.51 | - |
05 Apr 2024 | 0.52 | 0.53 | 0.51 | 0.53 | 0.53 | - |
04 Apr 2024 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | - |
03 Apr 2024 | 0.52 | 0.53 | 0.51 | 0.52 | 0.52 | - |
02 Apr 2024 | 0.55 | 0.55 | 0.52 | 0.52 | 0.52 | - |
28 Mar 2024 | 0.52 | 0.55 | 0.52 | 0.55 | 0.55 | - |
27 Mar 2024 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | - |
26 Mar 2024 | 0.52 | 0.54 | 0.52 | 0.53 | 0.53 | - |
25 Mar 2024 | 0.54 | 0.55 | 0.53 | 0.53 | 0.53 | - |
22 Mar 2024 | 0.54 | 0.56 | 0.53 | 0.54 | 0.54 | - |
21 Mar 2024 | 0.54 | 0.55 | 0.54 | 0.54 | 0.54 | - |
20 Mar 2024 | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | - |
19 Mar 2024 | 0.55 | 0.55 | 0.54 | 0.55 | 0.55 | - |
18 Mar 2024 | 0.54 | 0.56 | 0.53 | 0.55 | 0.55 | - |
15 Mar 2024 | 0.56 | 0.56 | 0.51 | 0.56 | 0.56 | - |
14 Mar 2024 | 0.60 | 0.60 | 0.55 | 0.56 | 0.56 | 9,005 |
13 Mar 2024 | 0.65 | 0.65 | 0.59 | 0.60 | 0.60 | - |
12 Mar 2024 | 0.65 | 0.68 | 0.65 | 0.65 | 0.65 | - |
11 Mar 2024 | 0.53 | 0.66 | 0.53 | 0.66 | 0.66 | - |
08 Mar 2024 | 0.62 | 0.62 | 0.51 | 0.52 | 0.52 | 500 |
07 Mar 2024 | 0.67 | 0.68 | 0.60 | 0.62 | 0.62 | - |
06 Mar 2024 | 0.76 | 0.77 | 0.67 | 0.67 | 0.67 | - |
05 Mar 2024 | 0.74 | 0.89 | 0.71 | 0.73 | 0.73 | 1,000 |
04 Mar 2024 | 1.80 | 1.80 | 0.53 | 0.75 | 0.75 | 5,125 |
01 Mar 2024 | 8.54 | 8.60 | 8.26 | 8.44 | 8.44 | - |
29 Feb 2024 | 8.87 | 8.87 | 8.42 | 8.52 | 8.52 | - |
28 Feb 2024 | 8.85 | 8.87 | 8.65 | 8.84 | 8.84 | - |
27 Feb 2024 | 8.62 | 8.83 | 8.62 | 8.83 | 8.83 | - |
26 Feb 2024 | 9.11 | 9.11 | 8.55 | 8.73 | 8.73 | - |
23 Feb 2024 | 9.19 | 9.19 | 8.97 | 9.14 | 9.14 | - |
22 Feb 2024 | 9.21 | 9.21 | 8.98 | 9.19 | 9.19 | - |
21 Feb 2024 | 9.22 | 9.27 | 8.95 | 9.23 | 9.23 | 1,800 |
20 Feb 2024 | 9.43 | 9.43 | 9.10 | 9.17 | 9.17 | - |
19 Feb 2024 | 9.70 | 9.70 | 9.14 | 9.44 | 9.44 | - |
16 Feb 2024 | 9.91 | 9.91 | 9.45 | 9.45 | 9.45 | - |
15 Feb 2024 | 9.69 | 9.91 | 9.56 | 9.91 | 9.91 | - |
14 Feb 2024 | 9.02 | 9.65 | 9.02 | 9.63 | 9.63 | - |
13 Feb 2024 | 9.41 | 9.41 | 8.93 | 9.00 | 9.00 | - |
12 Feb 2024 | 9.27 | 9.88 | 9.22 | 9.34 | 9.34 | - |
09 Feb 2024 | 8.82 | 9.28 | 8.68 | 9.28 | 9.28 | - |
08 Feb 2024 | 8.37 | 8.83 | 8.37 | 8.82 | 8.82 | - |
07 Feb 2024 | 8.46 | 8.46 | 8.28 | 8.36 | 8.36 | - |
06 Feb 2024 | 8.40 | 8.49 | 8.29 | 8.46 | 8.46 | - |
05 Feb 2024 | 8.50 | 8.50 | 8.18 | 8.39 | 8.39 | - |
02 Feb 2024 | 8.43 | 8.44 | 8.25 | 8.25 | 8.25 | - |
01 Feb 2024 | 8.95 | 8.95 | 8.26 | 8.43 | 8.43 | - |
31 Jan 2024 | 9.14 | 9.14 | 8.75 | 9.06 | 9.06 | - |
30 Jan 2024 | 9.32 | 9.32 | 9.10 | 9.15 | 9.15 | - |
29 Jan 2024 | 9.15 | 9.33 | 8.99 | 9.33 | 9.33 | - |
26 Jan 2024 | 9.23 | 9.23 | 8.85 | 9.23 | 9.23 | - |
25 Jan 2024 | 9.04 | 9.23 | 8.73 | 9.23 | 9.23 | - |
24 Jan 2024 | 9.03 | 9.03 | 8.43 | 8.69 | 8.69 | - |
23 Jan 2024 | 7.86 | 9.18 | 7.86 | 8.83 | 8.83 | - |
22 Jan 2024 | 7.67 | 7.84 | 7.60 | 7.83 | 7.83 | - |
19 Jan 2024 | 7.86 | 7.86 | 7.53 | 7.67 | 7.67 | 90 |
18 Jan 2024 | 7.86 | 7.93 | 7.64 | 7.86 | 7.86 | - |
17 Jan 2024 | 7.83 | 7.86 | 7.73 | 7.83 | 7.83 | - |
16 Jan 2024 | 7.77 | 7.89 | 7.71 | 7.88 | 7.88 | - |
15 Jan 2024 | 7.81 | 7.81 | 7.72 | 7.80 | 7.80 | - |
12 Jan 2024 | 7.71 | 7.79 | 7.70 | 7.79 | 7.79 | - |
11 Jan 2024 | 7.88 | 8.02 | 7.67 | 7.71 | 7.71 | - |
10 Jan 2024 | 7.96 | 7.97 | 7.79 | 7.87 | 7.87 | - |
09 Jan 2024 | 8.04 | 8.10 | 7.96 | 7.97 | 7.97 | - |
08 Jan 2024 | 8.04 | 8.04 | 7.87 | 8.04 | 8.04 | - |
05 Jan 2024 | 8.02 | 8.04 | 7.94 | 8.03 | 8.03 | - |
04 Jan 2024 | 8.00 | 8.07 | 7.98 | 8.04 | 8.04 | - |
03 Jan 2024 | 8.07 | 8.07 | 7.95 | 8.03 | 8.03 | - |
02 Jan 2024 | 8.29 | 8.34 | 8.05 | 8.10 | 8.10 | - |
29 Dec 2023 | 8.09 | 8.21 | 8.04 | 8.12 | 8.12 | - |
28 Dec 2023 | 8.39 | 8.40 | 7.99 | 8.15 | 8.15 | - |
27 Dec 2023 | 8.25 | 8.56 | 8.25 | 8.36 | 8.36 | - |
22 Dec 2023 | 8.11 | 8.25 | 8.04 | 8.24 | 8.24 | - |
21 Dec 2023 | 8.33 | 8.33 | 8.11 | 8.14 | 8.14 | - |
20 Dec 2023 | 8.08 | 8.44 | 8.04 | 8.32 | 8.32 | - |
19 Dec 2023 | 7.79 | 8.08 | 7.79 | 8.08 | 8.08 | - |
18 Dec 2023 | 8.00 | 8.00 | 7.78 | 7.79 | 7.79 | - |
15 Dec 2023 | 8.03 | 8.18 | 7.98 | 7.98 | 7.98 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |