Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 0.3731 | 0.3731 | 0.3731 | 0.3731 | 0.3731 | 12,750 |
27 Mar 2024 | 0.3791 | 0.3875 | 0.3791 | 0.3875 | 0.3875 | 12,750 |
26 Mar 2024 | 0.3766 | 0.3766 | 0.3766 | 0.3766 | 0.3766 | - |
25 Mar 2024 | 0.3790 | 0.3850 | 0.3790 | 0.3850 | 0.3850 | 14,055 |
22 Mar 2024 | 0.3791 | 0.3803 | 0.3791 | 0.3803 | 0.3803 | 15,000 |
21 Mar 2024 | 0.3800 | 0.3804 | 0.3800 | 0.3800 | 0.3800 | 83,360 |
20 Mar 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
19 Mar 2024 | 0.3740 | 0.3740 | 0.3740 | 0.3740 | 0.3740 | 1,330 |
18 Mar 2024 | 0.3681 | 0.3707 | 0.3681 | 0.3707 | 0.3707 | 2,500 |
15 Mar 2024 | 0.3680 | 0.3680 | 0.3680 | 0.3680 | 0.3680 | - |
14 Mar 2024 | 0.3680 | 0.3732 | 0.3680 | 0.3732 | 0.3732 | 2,700 |
13 Mar 2024 | 0.3700 | 0.3789 | 0.3696 | 0.3789 | 0.3789 | 25,490 |
12 Mar 2024 | 0.3700 | 0.3750 | 0.3700 | 0.3720 | 0.3720 | 140,000 |
11 Mar 2024 | 0.3651 | 0.3749 | 0.3651 | 0.3749 | 0.3749 | 113,250 |
08 Mar 2024 | 0.3650 | 0.3720 | 0.3650 | 0.3720 | 0.3720 | 1,000 |
07 Mar 2024 | 0.3536 | 0.3536 | 0.3536 | 0.3536 | 0.3536 | - |
06 Mar 2024 | 0.3560 | 0.3560 | 0.3560 | 0.3560 | 0.3560 | - |
05 Mar 2024 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | - |
04 Mar 2024 | 0.3550 | 0.3640 | 0.3550 | 0.3574 | 0.3574 | 10,000 |
01 Mar 2024 | 0.3689 | 0.3689 | 0.3689 | 0.3689 | 0.3689 | 5,000 |
29 Feb 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
28 Feb 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
27 Feb 2024 | 0.3650 | 0.3650 | 0.3638 | 0.3638 | 0.3638 | 9,000 |
26 Feb 2024 | 0.3620 | 0.3700 | 0.3620 | 0.3700 | 0.3700 | 5,600 |
23 Feb 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 2,500 |
22 Feb 2024 | 0.3620 | 0.3628 | 0.3620 | 0.3628 | 0.3628 | 5,000 |
21 Feb 2024 | 0.3630 | 0.3639 | 0.3630 | 0.3639 | 0.3639 | 2,000 |
20 Feb 2024 | 0.3551 | 0.3620 | 0.3551 | 0.3620 | 0.3620 | 45,000 |
19 Feb 2024 | 0.3540 | 0.3639 | 0.3540 | 0.3639 | 0.3639 | 5,000 |
16 Feb 2024 | 0.3511 | 0.3600 | 0.3511 | 0.3600 | 0.3600 | 10,100 |
15 Feb 2024 | 0.3470 | 0.3470 | 0.3470 | 0.3470 | 0.3470 | - |
14 Feb 2024 | 0.3470 | 0.3588 | 0.3470 | 0.3587 | 0.3587 | 9,485 |
13 Feb 2024 | 0.3508 | 0.3538 | 0.3490 | 0.3490 | 0.3490 | 11,511 |
12 Feb 2024 | 0.3421 | 0.3548 | 0.3421 | 0.3442 | 0.3442 | 70,300 |
09 Feb 2024 | 0.3440 | 0.3535 | 0.3440 | 0.3535 | 0.3535 | 8,450 |
08 Feb 2024 | 0.3441 | 0.3441 | 0.3441 | 0.3441 | 0.3441 | - |
07 Feb 2024 | 0.3500 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 12,500 |
06 Feb 2024 | 0.3500 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 16,500 |
05 Feb 2024 | 0.3400 | 0.3489 | 0.3400 | 0.3410 | 0.3410 | 3,000 |
02 Feb 2024 | 0.3380 | 0.3480 | 0.3380 | 0.3450 | 0.3450 | 10,000 |
01 Feb 2024 | 0.3403 | 0.3500 | 0.3403 | 0.3500 | 0.3500 | - |
31 Jan 2024 | 0.3402 | 0.3513 | 0.3402 | 0.3513 | 0.3513 | 300 |
30 Jan 2024 | 0.3430 | 0.3430 | 0.3430 | 0.3430 | 0.3430 | - |
29 Jan 2024 | 0.3460 | 0.3500 | 0.3460 | 0.3500 | 0.3500 | 10,000 |
26 Jan 2024 | 0.3461 | 0.3461 | 0.3461 | 0.3461 | 0.3461 | 5,600 |
25 Jan 2024 | 0.3460 | 0.3569 | 0.3420 | 0.3420 | 0.3420 | 61,448 |
24 Jan 2024 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | - |
23 Jan 2024 | 0.3300 | 0.3350 | 0.3300 | 0.3350 | 0.3350 | 78,000 |
22 Jan 2024 | 0.3349 | 0.3349 | 0.3333 | 0.3349 | 0.3349 | 30,000 |
19 Jan 2024 | 0.3300 | 0.3410 | 0.3300 | 0.3410 | 0.3410 | 5,000 |
18 Jan 2024 | 0.3301 | 0.3301 | 0.3301 | 0.3301 | 0.3301 | - |
17 Jan 2024 | 0.3300 | 0.3426 | 0.3300 | 0.3426 | 0.3426 | 60,000 |
16 Jan 2024 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | - |
15 Jan 2024 | 0.3400 | 0.3474 | 0.3400 | 0.3474 | 0.3474 | 3,000 |
12 Jan 2024 | 0.3400 | 0.3400 | 0.3366 | 0.3366 | 0.3366 | 3,004 |
11 Jan 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
10 Jan 2024 | 0.3400 | 0.3459 | 0.3400 | 0.3459 | 0.3459 | 400 |
09 Jan 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
08 Jan 2024 | 0.3400 | 0.3450 | 0.3400 | 0.3450 | 0.3450 | 7,500 |
05 Jan 2024 | 0.3420 | 0.3498 | 0.3420 | 0.3435 | 0.3435 | 5,400 |
04 Jan 2024 | 0.3421 | 0.3421 | 0.3421 | 0.3421 | 0.3421 | - |
03 Jan 2024 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | - |
02 Jan 2024 | 0.3400 | 0.3450 | 0.3400 | 0.3450 | 0.3450 | 10,000 |
29 Dec 2023 | 0.3400 | 0.3489 | 0.3400 | 0.3450 | 0.3450 | 204,200 |
28 Dec 2023 | 0.3350 | 0.3459 | 0.3350 | 0.3459 | 0.3459 | 1,500 |
27 Dec 2023 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | - |
22 Dec 2023 | 0.3310 | 0.3310 | 0.3310 | 0.3310 | 0.3310 | - |
21 Dec 2023 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
20 Dec 2023 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | - |
19 Dec 2023 | 0.3330 | 0.3330 | 0.3330 | 0.3330 | 0.3330 | 20,000 |
18 Dec 2023 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | - |
15 Dec 2023 | 0.3307 | 0.3307 | 0.3307 | 0.3307 | 0.3307 | - |
14 Dec 2023 | 0.3300 | 0.3312 | 0.3300 | 0.3312 | 0.3312 | 5,000 |
13 Dec 2023 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | - |
12 Dec 2023 | 0.3321 | 0.3400 | 0.3321 | 0.3400 | 0.3400 | 27,020 |
11 Dec 2023 | 0.3290 | 0.3290 | 0.3290 | 0.3290 | 0.3290 | - |
08 Dec 2023 | 0.3291 | 0.3291 | 0.3291 | 0.3291 | 0.3291 | - |
07 Dec 2023 | 0.3409 | 0.3409 | 0.3409 | 0.3409 | 0.3409 | 15,000 |
06 Dec 2023 | 0.3310 | 0.3310 | 0.3310 | 0.3310 | 0.3310 | - |
05 Dec 2023 | 0.3270 | 0.3381 | 0.3270 | 0.3381 | 0.3381 | 3,000 |
04 Dec 2023 | 0.3310 | 0.3394 | 0.3310 | 0.3394 | 0.3394 | 600 |
01 Dec 2023 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | - |
30 Nov 2023 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | - |
29 Nov 2023 | 0.3240 | 0.3240 | 0.3240 | 0.3240 | 0.3240 | - |
28 Nov 2023 | 0.3310 | 0.3391 | 0.3310 | 0.3391 | 0.3391 | 20 |
27 Nov 2023 | 0.3310 | 0.3310 | 0.3310 | 0.3310 | 0.3310 | - |
24 Nov 2023 | 0.3288 | 0.3288 | 0.3288 | 0.3288 | 0.3288 | - |
23 Nov 2023 | 0.3320 | 0.3400 | 0.3320 | 0.3400 | 0.3400 | 22,700 |
22 Nov 2023 | 0.3289 | 0.3289 | 0.3289 | 0.3289 | 0.3289 | - |
21 Nov 2023 | 0.3321 | 0.3321 | 0.3321 | 0.3321 | 0.3321 | - |
20 Nov 2023 | 0.3428 | 0.3430 | 0.3400 | 0.3430 | 0.3430 | 32,020 |
17 Nov 2023 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
16 Nov 2023 | 0.3320 | 0.3326 | 0.3320 | 0.3326 | 0.3326 | 700 |
15 Nov 2023 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | - |
14 Nov 2023 | 0.3300 | 0.3360 | 0.3300 | 0.3359 | 0.3359 | 12,180 |
13 Nov 2023 | 0.3280 | 0.3316 | 0.3280 | 0.3316 | 0.3316 | 50 |
10 Nov 2023 | 0.3300 | 0.3320 | 0.3300 | 0.3320 | 0.3320 | 2,300 |
09 Nov 2023 | 0.3359 | 0.3359 | 0.3359 | 0.3359 | 0.3359 | 1,000 |
08 Nov 2023 | 0.3280 | 0.3396 | 0.3280 | 0.3396 | 0.3396 | 2,000 |
07 Nov 2023 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |