Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 39,665 |
30 Apr 2024 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 335 |
29 Apr 2024 | 0.2025 | 0.2025 | 0.2025 | 0.2025 | 0.2025 | 1,000 |
26 Apr 2024 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 1,101 |
25 Apr 2024 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 100 |
24 Apr 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
23 Apr 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
22 Apr 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
19 Apr 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
18 Apr 2024 | 0.1820 | 0.2120 | 0.1820 | 0.2000 | 0.2000 | 6,000 |
17 Apr 2024 | 0.2140 | 0.2140 | 0.2110 | 0.2110 | 0.2110 | 13,038 |
16 Apr 2024 | 0.2180 | 0.2180 | 0.2120 | 0.2120 | 0.2120 | 21,000 |
15 Apr 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
12 Apr 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
11 Apr 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
10 Apr 2024 | 0.2490 | 0.2490 | 0.2200 | 0.2200 | 0.2200 | 12,042 |
09 Apr 2024 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | - |
08 Apr 2024 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 30,000 |
05 Apr 2024 | 0.2370 | 0.2370 | 0.2370 | 0.2370 | 0.2370 | 200 |
04 Apr 2024 | 0.2646 | 0.2646 | 0.1890 | 0.1890 | 0.1890 | 1,728 |
03 Apr 2024 | 0.2018 | 0.2018 | 0.2018 | 0.2018 | 0.2018 | 150 |
02 Apr 2024 | 0.2018 | 0.2018 | 0.2018 | 0.2018 | 0.2018 | - |
01 Apr 2024 | 0.2300 | 0.2300 | 0.2018 | 0.2018 | 0.2018 | 1,530 |
28 Mar 2024 | 0.2190 | 0.2190 | 0.2190 | 0.2190 | 0.2190 | - |
27 Mar 2024 | 0.2180 | 0.2190 | 0.2020 | 0.2190 | 0.2190 | 2,611 |
26 Mar 2024 | 0.2022 | 0.2022 | 0.2022 | 0.2022 | 0.2022 | 1,000 |
25 Mar 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 5,000 |
22 Mar 2024 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 13,000 |
21 Mar 2024 | 0.2580 | 0.2580 | 0.2580 | 0.2580 | 0.2580 | - |
20 Mar 2024 | 0.2650 | 0.2650 | 0.2580 | 0.2580 | 0.2580 | 1,805 |
19 Mar 2024 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | - |
18 Mar 2024 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 2,500 |
15 Mar 2024 | 0.1900 | 0.2760 | 0.1900 | 0.2760 | 0.2760 | 8,000 |
14 Mar 2024 | 0.2230 | 0.2230 | 0.2230 | 0.2230 | 0.2230 | - |
13 Mar 2024 | 0.2230 | 0.2230 | 0.2230 | 0.2230 | 0.2230 | 1,458 |
12 Mar 2024 | 0.2140 | 0.2140 | 0.2140 | 0.2140 | 0.2140 | - |
11 Mar 2024 | 0.2140 | 0.2140 | 0.2140 | 0.2140 | 0.2140 | - |
08 Mar 2024 | 0.2129 | 0.2140 | 0.2129 | 0.2140 | 0.2140 | 26,000 |
07 Mar 2024 | 0.2230 | 0.2230 | 0.2230 | 0.2230 | 0.2230 | - |
06 Mar 2024 | 0.2280 | 0.2280 | 0.2230 | 0.2230 | 0.2230 | 46,348 |
05 Mar 2024 | 0.2420 | 0.2420 | 0.2420 | 0.2420 | 0.2420 | - |
04 Mar 2024 | 0.2420 | 0.2420 | 0.2420 | 0.2420 | 0.2420 | - |
01 Mar 2024 | 0.2410 | 0.2420 | 0.2410 | 0.2420 | 0.2420 | 3,000 |
29 Feb 2024 | 0.2760 | 0.2760 | 0.2492 | 0.2492 | 0.2492 | 4,900 |
28 Feb 2024 | 0.2360 | 0.2360 | 0.2360 | 0.2360 | 0.2360 | 5,000 |
27 Feb 2024 | 0.2535 | 0.2535 | 0.2535 | 0.2535 | 0.2535 | 2,216 |
26 Feb 2024 | 0.2404 | 0.2590 | 0.2404 | 0.2590 | 0.2590 | 2,000 |
23 Feb 2024 | 0.2880 | 0.2880 | 0.2625 | 0.2625 | 0.2625 | 11,129 |
22 Feb 2024 | 0.2803 | 0.2900 | 0.2803 | 0.2900 | 0.2900 | 4,700 |
21 Feb 2024 | 0.2896 | 0.2896 | 0.2896 | 0.2896 | 0.2896 | - |
20 Feb 2024 | 0.2896 | 0.2896 | 0.2896 | 0.2896 | 0.2896 | 10,013 |
16 Feb 2024 | 0.2660 | 0.2660 | 0.2660 | 0.2660 | 0.2660 | - |
15 Feb 2024 | 0.2660 | 0.2660 | 0.2660 | 0.2660 | 0.2660 | 333 |
14 Feb 2024 | 0.2760 | 0.2870 | 0.2760 | 0.2870 | 0.2870 | 12,025 |
13 Feb 2024 | 0.2480 | 0.2480 | 0.2480 | 0.2480 | 0.2480 | - |
12 Feb 2024 | 0.2480 | 0.2480 | 0.2480 | 0.2480 | 0.2480 | - |
09 Feb 2024 | 0.2480 | 0.2480 | 0.2480 | 0.2480 | 0.2480 | - |
08 Feb 2024 | 0.2570 | 0.2570 | 0.2480 | 0.2480 | 0.2480 | 3,000 |
07 Feb 2024 | 0.2890 | 0.2890 | 0.2830 | 0.2830 | 0.2830 | 2,148 |
06 Feb 2024 | 0.3455 | 0.3455 | 0.3455 | 0.3455 | 0.3455 | - |
05 Feb 2024 | 0.3455 | 0.3455 | 0.3455 | 0.3455 | 0.3455 | - |
02 Feb 2024 | 0.3455 | 0.3455 | 0.3455 | 0.3455 | 0.3455 | 1,035 |
01 Feb 2024 | 0.4100 | 0.4100 | 0.3804 | 0.3804 | 0.3804 | 1,792 |
31 Jan 2024 | 0.3904 | 0.3904 | 0.3904 | 0.3904 | 0.3904 | - |
30 Jan 2024 | 0.3904 | 0.3904 | 0.3904 | 0.3904 | 0.3904 | - |
29 Jan 2024 | 0.3904 | 0.3904 | 0.3904 | 0.3904 | 0.3904 | - |
26 Jan 2024 | 0.3904 | 0.3904 | 0.3904 | 0.3904 | 0.3904 | 500 |
25 Jan 2024 | 0.4380 | 0.4380 | 0.4100 | 0.4100 | 0.4100 | 1,742 |
24 Jan 2024 | 0.2890 | 0.2890 | 0.2890 | 0.2890 | 0.2890 | - |
23 Jan 2024 | 0.2890 | 0.2890 | 0.2890 | 0.2890 | 0.2890 | - |
22 Jan 2024 | 0.2890 | 0.2890 | 0.2890 | 0.2890 | 0.2890 | 3,045 |
19 Jan 2024 | 0.3030 | 0.3030 | 0.3010 | 0.3010 | 0.3010 | 6,516 |
18 Jan 2024 | 0.3440 | 0.3440 | 0.3440 | 0.3440 | 0.3440 | 944 |
17 Jan 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 300 |
16 Jan 2024 | 0.4160 | 0.4160 | 0.4160 | 0.4160 | 0.4160 | - |
12 Jan 2024 | 0.4160 | 0.4160 | 0.4160 | 0.4160 | 0.4160 | - |
11 Jan 2024 | 0.4150 | 0.4160 | 0.4150 | 0.4160 | 0.4160 | 965 |
10 Jan 2024 | 0.3821 | 0.3821 | 0.3821 | 0.3821 | 0.3821 | 100 |
09 Jan 2024 | 0.4170 | 0.4170 | 0.3785 | 0.3785 | 0.3785 | 1,445 |
08 Jan 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
05 Jan 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
04 Jan 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
03 Jan 2024 | 0.3880 | 0.4450 | 0.3880 | 0.4100 | 0.4100 | 28,796 |
02 Jan 2024 | 0.4210 | 0.4210 | 0.4210 | 0.4210 | 0.4210 | - |
29 Dec 2023 | 0.4210 | 0.4210 | 0.4210 | 0.4210 | 0.4210 | - |
28 Dec 2023 | 0.4000 | 0.4210 | 0.4000 | 0.4210 | 0.4210 | 9,691 |
27 Dec 2023 | 0.4171 | 0.4171 | 0.4171 | 0.4171 | 0.4171 | 150 |
26 Dec 2023 | 0.4143 | 0.4143 | 0.4143 | 0.4143 | 0.4143 | - |
22 Dec 2023 | 0.4410 | 0.4410 | 0.4143 | 0.4143 | 0.4143 | 2,000 |
21 Dec 2023 | 0.4200 | 0.4200 | 0.4195 | 0.4195 | 0.4195 | 2,000 |
20 Dec 2023 | 0.4000 | 0.4480 | 0.4000 | 0.4480 | 0.4480 | 850 |
19 Dec 2023 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | - |
18 Dec 2023 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 10,800 |
15 Dec 2023 | 0.4910 | 0.4910 | 0.4910 | 0.4910 | 0.4910 | 460 |
14 Dec 2023 | 0.4986 | 0.4986 | 0.4976 | 0.4976 | 0.4976 | 7,500 |
13 Dec 2023 | 0.4343 | 0.5000 | 0.4343 | 0.5000 | 0.5000 | 3,300 |
12 Dec 2023 | 0.4990 | 0.4990 | 0.4990 | 0.4990 | 0.4990 | 5,000 |
11 Dec 2023 | 0.4797 | 0.4801 | 0.4797 | 0.4801 | 0.4801 | 1,400 |
08 Dec 2023 | 0.4846 | 0.4846 | 0.4846 | 0.4846 | 0.4846 | - |
07 Dec 2023 | 0.4447 | 0.4846 | 0.4447 | 0.4846 | 0.4846 | 1,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |