Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 0.2490 | 0.2490 | 0.2490 | 0.2490 | 0.2490 | 3,500 |
08 May 2024 | 0.2608 | 0.2608 | 0.2608 | 0.2608 | 0.2608 | 3,500 |
07 May 2024 | 0.2482 | 0.2482 | 0.2482 | 0.2482 | 0.2482 | - |
06 May 2024 | 0.2650 | 0.2758 | 0.2650 | 0.2650 | 0.2650 | 14,000 |
03 May 2024 | 0.2664 | 0.2664 | 0.2664 | 0.2664 | 0.2664 | - |
02 May 2024 | 0.2792 | 0.2792 | 0.2792 | 0.2792 | 0.2792 | - |
30 Apr 2024 | 0.2836 | 0.2836 | 0.2836 | 0.2836 | 0.2836 | - |
29 Apr 2024 | 0.3108 | 0.3108 | 0.2942 | 0.2942 | 0.2942 | 1,300 |
26 Apr 2024 | 0.2804 | 0.3028 | 0.2598 | 0.3028 | 0.3028 | 33,500 |
25 Apr 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 5,000 |
24 Apr 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 1,000 |
23 Apr 2024 | 0.2882 | 0.3052 | 0.2882 | 0.3052 | 0.3052 | 1,500 |
22 Apr 2024 | 0.2976 | 0.3198 | 0.2976 | 0.3198 | 0.3198 | 4,000 |
19 Apr 2024 | 0.2972 | 0.2972 | 0.2972 | 0.2972 | 0.2972 | - |
18 Apr 2024 | 0.3066 | 0.3260 | 0.3066 | 0.3236 | 0.3236 | 1,530 |
17 Apr 2024 | 0.3070 | 0.3070 | 0.3070 | 0.3070 | 0.3070 | - |
16 Apr 2024 | 0.3110 | 0.3110 | 0.3110 | 0.3110 | 0.3110 | - |
15 Apr 2024 | 0.3074 | 0.3074 | 0.3074 | 0.3074 | 0.3074 | - |
12 Apr 2024 | 0.3444 | 0.3450 | 0.2986 | 0.2986 | 0.2986 | 67,117 |
11 Apr 2024 | 0.2588 | 0.3526 | 0.2588 | 0.3526 | 0.3526 | 14,000 |
10 Apr 2024 | 0.2888 | 0.2890 | 0.2666 | 0.2666 | 0.2666 | 22,400 |
09 Apr 2024 | 0.3124 | 0.3124 | 0.2824 | 0.2824 | 0.2824 | 31,000 |
08 Apr 2024 | 0.3440 | 0.3440 | 0.3338 | 0.3338 | 0.3338 | 5,100 |
05 Apr 2024 | 0.3442 | 0.3700 | 0.3442 | 0.3700 | 0.3700 | 24,600 |
04 Apr 2024 | 0.3518 | 0.3738 | 0.3518 | 0.3738 | 0.3738 | 11,000 |
03 Apr 2024 | 0.3526 | 0.3726 | 0.3526 | 0.3726 | 0.3726 | 3,000 |
02 Apr 2024 | 0.3882 | 0.3882 | 0.3882 | 0.3882 | 0.3882 | - |
28 Mar 2024 | 0.3712 | 0.3712 | 0.3712 | 0.3712 | 0.3712 | - |
27 Mar 2024 | 0.3636 | 0.3636 | 0.3636 | 0.3636 | 0.3636 | 3,000 |
26 Mar 2024 | 0.3636 | 0.3840 | 0.3636 | 0.3840 | 0.3840 | 5,500 |
25 Mar 2024 | 0.3842 | 0.3842 | 0.3814 | 0.3814 | 0.3814 | 1,500 |
22 Mar 2024 | 0.3714 | 0.3714 | 0.3714 | 0.3714 | 0.3714 | - |
21 Mar 2024 | 0.3772 | 0.3772 | 0.3754 | 0.3754 | 0.3754 | 200 |
20 Mar 2024 | 0.3762 | 0.3926 | 0.3762 | 0.3926 | 0.3926 | 30,150 |
19 Mar 2024 | 0.3970 | 0.3970 | 0.3970 | 0.3970 | 0.3970 | - |
18 Mar 2024 | 0.4000 | 0.4000 | 0.3972 | 0.3972 | 0.3972 | 4,421 |
15 Mar 2024 | 0.3704 | 0.3800 | 0.3704 | 0.3792 | 0.3792 | 3,000 |
14 Mar 2024 | 0.3768 | 0.3768 | 0.3768 | 0.3768 | 0.3768 | - |
13 Mar 2024 | 0.3630 | 0.3630 | 0.3630 | 0.3630 | 0.3630 | - |
12 Mar 2024 | 0.3640 | 0.3800 | 0.3640 | 0.3640 | 0.3640 | 12,000 |
11 Mar 2024 | 0.3696 | 0.3704 | 0.3696 | 0.3704 | 0.3704 | 250 |
08 Mar 2024 | 0.3638 | 0.3638 | 0.3638 | 0.3638 | 0.3638 | - |
07 Mar 2024 | 0.3840 | 0.3840 | 0.3840 | 0.3840 | 0.3840 | 100 |
06 Mar 2024 | 0.3968 | 0.3968 | 0.3850 | 0.3850 | 0.3850 | 4,070 |
05 Mar 2024 | 0.3834 | 0.4036 | 0.3834 | 0.4034 | 0.4034 | 5,000 |
04 Mar 2024 | 0.3978 | 0.4176 | 0.3916 | 0.3916 | 0.3916 | 850 |
01 Mar 2024 | 0.3992 | 0.3992 | 0.3988 | 0.3988 | 0.3988 | 2,000 |
29 Feb 2024 | 0.3982 | 0.3982 | 0.3982 | 0.3982 | 0.3982 | - |
28 Feb 2024 | 0.4126 | 0.4158 | 0.3980 | 0.3980 | 0.3980 | 4,080 |
27 Feb 2024 | 0.4122 | 0.4122 | 0.4122 | 0.4122 | 0.4122 | 5,000 |
26 Feb 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | - |
23 Feb 2024 | 0.4356 | 0.4650 | 0.4356 | 0.4650 | 0.4650 | 4,300 |
22 Feb 2024 | 0.4560 | 0.4728 | 0.4520 | 0.4520 | 0.4520 | 5,042 |
21 Feb 2024 | 0.4556 | 0.4754 | 0.4556 | 0.4754 | 0.4754 | 2,200 |
20 Feb 2024 | 0.4644 | 0.4800 | 0.4644 | 0.4800 | 0.4800 | 10,317 |
19 Feb 2024 | 0.4648 | 0.4648 | 0.4648 | 0.4648 | 0.4648 | - |
16 Feb 2024 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 2,487 |
15 Feb 2024 | 0.3892 | 0.4092 | 0.3892 | 0.4092 | 0.4092 | 1,346 |
14 Feb 2024 | 0.3826 | 0.4120 | 0.3826 | 0.4120 | 0.4120 | 1,050 |
13 Feb 2024 | 0.3904 | 0.3904 | 0.3904 | 0.3904 | 0.3904 | - |
12 Feb 2024 | 0.4100 | 0.4100 | 0.3994 | 0.3994 | 0.3994 | 20,240 |
09 Feb 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
08 Feb 2024 | 0.4104 | 0.4408 | 0.3900 | 0.4408 | 0.4408 | 11,200 |
07 Feb 2024 | 0.4104 | 0.4336 | 0.4104 | 0.4336 | 0.4336 | 1,250 |
06 Feb 2024 | 0.4034 | 0.4034 | 0.4034 | 0.4034 | 0.4034 | - |
05 Feb 2024 | 0.4034 | 0.4034 | 0.4034 | 0.4034 | 0.4034 | - |
02 Feb 2024 | 0.4366 | 0.4366 | 0.4200 | 0.4200 | 0.4200 | 6,000 |
01 Feb 2024 | 0.4240 | 0.4442 | 0.4230 | 0.4230 | 0.4230 | 5,600 |
31 Jan 2024 | 0.4378 | 0.4378 | 0.4378 | 0.4378 | 0.4378 | - |
30 Jan 2024 | 0.4246 | 0.4246 | 0.4246 | 0.4246 | 0.4246 | - |
29 Jan 2024 | 0.4360 | 0.4360 | 0.4360 | 0.4360 | 0.4360 | - |
26 Jan 2024 | 0.3946 | 0.3946 | 0.3946 | 0.3946 | 0.3946 | - |
25 Jan 2024 | 0.3912 | 0.3912 | 0.3912 | 0.3912 | 0.3912 | - |
24 Jan 2024 | 0.3936 | 0.3936 | 0.3936 | 0.3936 | 0.3936 | - |
23 Jan 2024 | 0.3852 | 0.3852 | 0.3852 | 0.3852 | 0.3852 | - |
22 Jan 2024 | 0.4062 | 0.4062 | 0.4062 | 0.4062 | 0.4062 | - |
19 Jan 2024 | 0.3880 | 0.4114 | 0.3460 | 0.4114 | 0.4114 | 61,500 |
18 Jan 2024 | 0.4050 | 0.4050 | 0.3898 | 0.3898 | 0.3898 | 1,000 |
17 Jan 2024 | 0.4340 | 0.4340 | 0.4186 | 0.4186 | 0.4186 | 5,000 |
16 Jan 2024 | 0.4340 | 0.4350 | 0.4340 | 0.4350 | 0.4350 | 10,000 |
15 Jan 2024 | 0.4464 | 0.4464 | 0.4464 | 0.4464 | 0.4464 | - |
12 Jan 2024 | 0.4464 | 0.4464 | 0.4464 | 0.4464 | 0.4464 | - |
11 Jan 2024 | 0.4262 | 0.4464 | 0.4262 | 0.4464 | 0.4464 | 1,950 |
10 Jan 2024 | 0.4274 | 0.4274 | 0.4274 | 0.4274 | 0.4274 | - |
09 Jan 2024 | 0.4480 | 0.4500 | 0.4480 | 0.4500 | 0.4500 | 2,000 |
08 Jan 2024 | 0.4756 | 0.4756 | 0.4756 | 0.4756 | 0.4756 | - |
05 Jan 2024 | 0.4626 | 0.4626 | 0.4626 | 0.4626 | 0.4626 | - |
04 Jan 2024 | 0.4912 | 0.4912 | 0.4912 | 0.4912 | 0.4912 | - |
03 Jan 2024 | 0.4832 | 0.4832 | 0.4832 | 0.4832 | 0.4832 | - |
02 Jan 2024 | 0.4694 | 0.4860 | 0.4694 | 0.4860 | 0.4860 | 2,000 |
29 Dec 2023 | 0.4612 | 0.4800 | 0.4502 | 0.4502 | 0.4502 | 9,400 |
28 Dec 2023 | 0.4400 | 0.4590 | 0.4400 | 0.4590 | 0.4590 | 3,000 |
27 Dec 2023 | 0.4706 | 0.4706 | 0.4706 | 0.4706 | 0.4706 | - |
22 Dec 2023 | 0.4554 | 0.4720 | 0.4554 | 0.4720 | 0.4720 | 610 |
21 Dec 2023 | 0.4366 | 0.4608 | 0.4366 | 0.4608 | 0.4608 | 2,000 |
20 Dec 2023 | 0.4432 | 0.4500 | 0.4432 | 0.4500 | 0.4500 | 1,500 |
19 Dec 2023 | 0.4360 | 0.4360 | 0.4358 | 0.4358 | 0.4358 | 3,000 |
18 Dec 2023 | 0.4700 | 0.4700 | 0.4498 | 0.4500 | 0.4500 | 8,000 |
15 Dec 2023 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | - |
14 Dec 2023 | 0.4700 | 0.4922 | 0.4700 | 0.4922 | 0.4922 | 650 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |