Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 0.1300 | 0.1390 | 0.1270 | 0.1390 | 0.1390 | 20,604 |
22 Apr 2024 | 0.0260 | 0.1480 | 0.0260 | 0.1430 | 0.1430 | 35,422 |
19 Apr 2024 | 0.1305 | 0.1400 | 0.1300 | 0.1300 | 0.1300 | 37,754 |
18 Apr 2024 | 0.1350 | 0.1410 | 0.1300 | 0.1409 | 0.1409 | 16,297 |
17 Apr 2024 | 0.1420 | 0.1420 | 0.1310 | 0.1410 | 0.1410 | 17,751 |
16 Apr 2024 | 0.1400 | 0.1430 | 0.1300 | 0.1420 | 0.1420 | 74,884 |
15 Apr 2024 | 0.1400 | 0.1485 | 0.1261 | 0.1485 | 0.1485 | 25,099 |
12 Apr 2024 | 0.1400 | 0.1450 | 0.1260 | 0.1400 | 0.1400 | 32,750 |
11 Apr 2024 | 0.1480 | 0.1480 | 0.1263 | 0.1450 | 0.1450 | 16,832 |
10 Apr 2024 | 0.1400 | 0.1495 | 0.1250 | 0.1490 | 0.1490 | 41,138 |
09 Apr 2024 | 0.1400 | 0.1400 | 0.1215 | 0.1400 | 0.1400 | 27,616 |
08 Apr 2024 | 0.1350 | 0.1496 | 0.1350 | 0.1496 | 0.1496 | 25,572 |
05 Apr 2024 | 0.1498 | 0.1498 | 0.1340 | 0.1498 | 0.1498 | 28,950 |
04 Apr 2024 | 0.1341 | 0.1520 | 0.1341 | 0.1520 | 0.1520 | 5,127 |
03 Apr 2024 | 0.1345 | 0.1522 | 0.1345 | 0.1522 | 0.1522 | 5,119 |
02 Apr 2024 | 0.1340 | 0.1529 | 0.1340 | 0.1525 | 0.1525 | 19,324 |
01 Apr 2024 | 0.1340 | 0.1529 | 0.1340 | 0.1527 | 0.1527 | 4,615 |
28 Mar 2024 | 0.1340 | 0.1540 | 0.1340 | 0.1540 | 0.1540 | 39,207 |
27 Mar 2024 | 0.1510 | 0.1600 | 0.1400 | 0.1543 | 0.1543 | 195,204 |
26 Mar 2024 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | - |
25 Mar 2024 | 0.1690 | 0.1690 | 0.1510 | 0.1650 | 0.1650 | 29,690 |
22 Mar 2024 | 0.1590 | 0.1700 | 0.1510 | 0.1700 | 0.1700 | 35,611 |
21 Mar 2024 | 0.1538 | 0.1740 | 0.1500 | 0.1600 | 0.1600 | 91,169 |
20 Mar 2024 | 0.1400 | 0.1538 | 0.1301 | 0.1538 | 0.1538 | 30,145 |
19 Mar 2024 | 0.1548 | 0.1548 | 0.1538 | 0.1538 | 0.1538 | 6,800 |
18 Mar 2024 | 0.1435 | 0.1588 | 0.1300 | 0.1499 | 0.1499 | 173,297 |
15 Mar 2024 | 0.1500 | 0.1850 | 0.1335 | 0.1525 | 0.1525 | 485,243 |
14 Mar 2024 | 0.1710 | 0.2100 | 0.1700 | 0.1990 | 0.1990 | 13,373 |
13 Mar 2024 | 0.1700 | 0.2140 | 0.1700 | 0.2140 | 0.2140 | 2,787 |
12 Mar 2024 | 0.2250 | 0.2250 | 0.1771 | 0.2240 | 0.2240 | 15,888 |
11 Mar 2024 | 0.2199 | 0.2299 | 0.2199 | 0.2250 | 0.2250 | 7,505 |
08 Mar 2024 | 0.1760 | 0.2400 | 0.1760 | 0.2400 | 0.2400 | 25,223 |
07 Mar 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 5,000 |
06 Mar 2024 | 0.2000 | 0.2000 | 0.1751 | 0.2000 | 0.2000 | 8,080 |
05 Mar 2024 | 0.1900 | 0.2390 | 0.1900 | 0.1990 | 0.1990 | 56,909 |
04 Mar 2024 | 0.1950 | 0.2450 | 0.1950 | 0.2399 | 0.2399 | 5,941 |
01 Mar 2024 | 0.2599 | 0.2750 | 0.1550 | 0.2540 | 0.2540 | 133,241 |
29 Feb 2024 | 0.2460 | 0.2697 | 0.2455 | 0.2599 | 0.2599 | 20,979 |
28 Feb 2024 | 0.2521 | 0.2799 | 0.2520 | 0.2720 | 0.2720 | 20,766 |
27 Feb 2024 | 0.2650 | 0.2800 | 0.2520 | 0.2800 | 0.2800 | 7,400 |
26 Feb 2024 | 0.2799 | 0.2840 | 0.2650 | 0.2840 | 0.2840 | 23,562 |
23 Feb 2024 | 0.2800 | 0.2800 | 0.2600 | 0.2750 | 0.2750 | 23,510 |
22 Feb 2024 | 0.2750 | 0.2800 | 0.2560 | 0.2800 | 0.2800 | 12,160 |
21 Feb 2024 | 0.2800 | 0.2859 | 0.2601 | 0.2855 | 0.2855 | 18,112 |
20 Feb 2024 | 0.2611 | 0.2880 | 0.2580 | 0.2869 | 0.2869 | 6,382 |
16 Feb 2024 | 0.2940 | 0.2940 | 0.2555 | 0.2899 | 0.2899 | 16,550 |
15 Feb 2024 | 0.2990 | 0.2990 | 0.2610 | 0.2930 | 0.2930 | 15,806 |
14 Feb 2024 | 0.2601 | 0.2990 | 0.2601 | 0.2899 | 0.2899 | 25,395 |
13 Feb 2024 | 0.2401 | 0.2999 | 0.2400 | 0.2990 | 0.2990 | 79,912 |
12 Feb 2024 | 0.2456 | 0.2770 | 0.2401 | 0.2696 | 0.2696 | 67,951 |
09 Feb 2024 | 0.2457 | 0.2700 | 0.2456 | 0.2690 | 0.2690 | 27,429 |
08 Feb 2024 | 0.2798 | 0.2798 | 0.2305 | 0.2700 | 0.2700 | 35,609 |
07 Feb 2024 | 0.2400 | 0.2750 | 0.2165 | 0.2680 | 0.2680 | 117,581 |
06 Feb 2024 | 0.3610 | 0.3610 | 0.2000 | 0.2210 | 0.2210 | 446,108 |
05 Feb 2024 | 0.2601 | 0.3800 | 0.2520 | 0.3800 | 0.3800 | 181,717 |
02 Feb 2024 | 0.2850 | 0.3100 | 0.2700 | 0.3100 | 0.3100 | 134,446 |
01 Feb 2024 | 0.2500 | 0.3000 | 0.2500 | 0.2950 | 0.2950 | 68,532 |
31 Jan 2024 | 0.2600 | 0.3100 | 0.2500 | 0.2874 | 0.2874 | 299,760 |
30 Jan 2024 | 0.2950 | 0.2950 | 0.2550 | 0.2925 | 0.2925 | 138,345 |
29 Jan 2024 | 0.2800 | 0.2950 | 0.2550 | 0.2950 | 0.2950 | 46,785 |
26 Jan 2024 | 0.2970 | 0.3090 | 0.2672 | 0.2760 | 0.2760 | 98,757 |
25 Jan 2024 | 0.3750 | 0.4000 | 0.2622 | 0.2980 | 0.2980 | 480,751 |
24 Jan 2024 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | 0.4000 | 6,725 |
23 Jan 2024 | 0.3850 | 0.4100 | 0.3850 | 0.4000 | 0.4000 | 12,066 |
22 Jan 2024 | 0.4000 | 0.4000 | 0.3701 | 0.4000 | 0.4000 | 45,006 |
19 Jan 2024 | 0.4100 | 0.4100 | 0.3700 | 0.4000 | 0.4000 | 43,187 |
18 Jan 2024 | 0.3890 | 0.4149 | 0.3580 | 0.3700 | 0.3700 | 67,561 |
17 Jan 2024 | 0.3526 | 0.3793 | 0.3526 | 0.3793 | 0.3793 | 4,000 |
16 Jan 2024 | 0.3600 | 0.3985 | 0.3500 | 0.3799 | 0.3799 | 50,955 |
12 Jan 2024 | 0.3601 | 0.4055 | 0.3600 | 0.3600 | 0.3600 | 34,957 |
11 Jan 2024 | 0.3100 | 0.4200 | 0.3100 | 0.4120 | 0.4120 | 52,530 |
10 Jan 2024 | 0.4000 | 0.4200 | 0.3800 | 0.4200 | 0.4200 | 51,805 |
09 Jan 2024 | 0.4145 | 0.4200 | 0.4000 | 0.4200 | 0.4200 | 32,057 |
08 Jan 2024 | 0.3955 | 0.4100 | 0.3900 | 0.4100 | 0.4100 | 149,017 |
05 Jan 2024 | 0.3945 | 0.3945 | 0.3900 | 0.3945 | 0.3945 | 19,720 |
04 Jan 2024 | 0.3601 | 0.3945 | 0.3600 | 0.3945 | 0.3945 | 29,420 |
03 Jan 2024 | 0.3600 | 0.3899 | 0.3600 | 0.3899 | 0.3899 | 48,721 |
02 Jan 2024 | 0.3800 | 0.3881 | 0.3670 | 0.3850 | 0.3850 | 25,682 |
29 Dec 2023 | 0.3550 | 0.3881 | 0.3550 | 0.3800 | 0.3800 | 90,906 |
28 Dec 2023 | 0.3500 | 0.3855 | 0.3500 | 0.3854 | 0.3854 | 116,304 |
27 Dec 2023 | 0.3500 | 0.3800 | 0.3300 | 0.3799 | 0.3799 | 75,593 |
26 Dec 2023 | 0.3400 | 0.3500 | 0.3310 | 0.3500 | 0.3500 | 53,997 |
22 Dec 2023 | 0.3500 | 0.3500 | 0.3310 | 0.3500 | 0.3500 | 41,174 |
21 Dec 2023 | 0.3500 | 0.3600 | 0.3301 | 0.3500 | 0.3500 | 38,347 |
20 Dec 2023 | 0.3500 | 0.3500 | 0.3300 | 0.3500 | 0.3500 | 50,924 |
19 Dec 2023 | 0.3578 | 0.3700 | 0.3301 | 0.3600 | 0.3600 | 32,908 |
18 Dec 2023 | 0.3390 | 0.3590 | 0.3220 | 0.3500 | 0.3500 | 107,921 |
15 Dec 2023 | 0.3650 | 0.3800 | 0.3350 | 0.3689 | 0.3689 | 95,292 |
14 Dec 2023 | 0.3648 | 0.3648 | 0.3301 | 0.3598 | 0.3598 | 36,178 |
13 Dec 2023 | 0.3301 | 0.3668 | 0.3184 | 0.3600 | 0.3600 | 18,294 |
12 Dec 2023 | 0.3300 | 0.3500 | 0.3300 | 0.3500 | 0.3500 | 35,617 |
11 Dec 2023 | 0.3590 | 0.3600 | 0.3252 | 0.3600 | 0.3600 | 11,405 |
08 Dec 2023 | 0.3300 | 0.3599 | 0.3251 | 0.3597 | 0.3597 | 35,098 |
07 Dec 2023 | 0.3600 | 0.3600 | 0.3300 | 0.3600 | 0.3600 | 9,174 |
06 Dec 2023 | 0.3500 | 0.3600 | 0.3251 | 0.3599 | 0.3599 | 23,225 |
05 Dec 2023 | 0.3670 | 0.3670 | 0.3301 | 0.3500 | 0.3500 | 586 |
04 Dec 2023 | 0.3500 | 0.3670 | 0.3500 | 0.3500 | 0.3500 | 60,645 |
01 Dec 2023 | 0.3550 | 0.3725 | 0.3550 | 0.3700 | 0.3700 | 7,388 |
30 Nov 2023 | 0.3695 | 0.3725 | 0.3500 | 0.3724 | 0.3724 | 47,263 |
29 Nov 2023 | 0.3500 | 0.3696 | 0.3500 | 0.3695 | 0.3695 | 10,561 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |