Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 0.4400 | 0.4400 | 0.4373 | 0.4373 | 0.4373 | 60,000 |
09 May 2024 | 0.4232 | 0.4232 | 0.4232 | 0.4232 | 0.4232 | - |
08 May 2024 | 0.4210 | 0.4210 | 0.4193 | 0.4193 | 0.4193 | - |
07 May 2024 | 0.4185 | 0.4186 | 0.4185 | 0.4186 | 0.4186 | - |
06 May 2024 | 0.4120 | 0.4158 | 0.4120 | 0.4158 | 0.4158 | - |
03 May 2024 | 0.4084 | 0.4106 | 0.4084 | 0.4106 | 0.4106 | - |
02 May 2024 | 0.4077 | 0.4097 | 0.4065 | 0.4097 | 0.4097 | 75,000 |
30 Apr 2024 | 0.4129 | 0.4163 | 0.4129 | 0.4154 | 0.4154 | - |
29 Apr 2024 | 0.4211 | 0.4304 | 0.4211 | 0.4304 | 0.4304 | 306,255 |
26 Apr 2024 | 0.4102 | 0.4102 | 0.4062 | 0.4062 | 0.4062 | - |
25 Apr 2024 | 0.4072 | 0.4104 | 0.4072 | 0.4090 | 0.4090 | 226,292 |
24 Apr 2024 | 0.4062 | 0.4130 | 0.4000 | 0.4000 | 0.4000 | 63,100 |
23 Apr 2024 | 0.4056 | 0.4056 | 0.4049 | 0.4049 | 0.4049 | - |
22 Apr 2024 | 0.4006 | 0.4010 | 0.4006 | 0.4010 | 0.4010 | 50,000 |
19 Apr 2024 | 0.3972 | 0.4058 | 0.3954 | 0.3954 | 0.3954 | 62,500 |
18 Apr 2024 | 0.3943 | 0.4040 | 0.3943 | 0.3950 | 0.3950 | 10,000 |
17 Apr 2024 | 0.3883 | 0.3984 | 0.3865 | 0.3865 | 0.3865 | 45,000 |
16 Apr 2024 | 0.3839 | 0.3849 | 0.3839 | 0.3849 | 0.3849 | - |
15 Apr 2024 | 0.3856 | 0.3856 | 0.3852 | 0.3852 | 0.3852 | - |
12 Apr 2024 | 0.3961 | 0.3961 | 0.3961 | 0.3961 | 0.3961 | 75,131 |
11 Apr 2024 | 0.3893 | 0.3893 | 0.3891 | 0.3891 | 0.3891 | - |
10 Apr 2024 | 0.3844 | 0.3900 | 0.3844 | 0.3900 | 0.3900 | 300,000 |
09 Apr 2024 | 0.3809 | 0.3809 | 0.3809 | 0.3809 | 0.3809 | - |
08 Apr 2024 | 0.3817 | 0.3817 | 0.3807 | 0.3807 | 0.3807 | - |
05 Apr 2024 | 0.3786 | 0.3786 | 0.3767 | 0.3767 | 0.3767 | - |
04 Apr 2024 | 0.3769 | 0.3769 | 0.3767 | 0.3767 | 0.3767 | - |
03 Apr 2024 | 0.3792 | 0.3793 | 0.3792 | 0.3793 | 0.3793 | - |
02 Apr 2024 | 0.3843 | 0.3859 | 0.3843 | 0.3848 | 0.3848 | 10,000 |
28 Mar 2024 | 0.3755 | 0.3857 | 0.3755 | 0.3760 | 0.3760 | 1,000 |
27 Mar 2024 | 0.3788 | 0.3788 | 0.3788 | 0.3788 | 0.3788 | 1,000 |
26 Mar 2024 | 0.3804 | 0.3804 | 0.3804 | 0.3804 | 0.3804 | - |
25 Mar 2024 | 0.3792 | 0.3792 | 0.3772 | 0.3772 | 0.3772 | - |
22 Mar 2024 | 0.3814 | 0.3814 | 0.3796 | 0.3796 | 0.3796 | - |
21 Mar 2024 | 0.3800 | 0.3800 | 0.3791 | 0.3791 | 0.3791 | 30,000 |
20 Mar 2024 | 0.3740 | 0.3740 | 0.3740 | 0.3740 | 0.3740 | - |
19 Mar 2024 | 0.3706 | 0.3780 | 0.3706 | 0.3780 | 0.3780 | 1,000 |
18 Mar 2024 | 0.3710 | 0.3710 | 0.3710 | 0.3710 | 0.3710 | - |
15 Mar 2024 | 0.3701 | 0.3701 | 0.3701 | 0.3701 | 0.3701 | - |
14 Mar 2024 | 0.3692 | 0.3692 | 0.3692 | 0.3692 | 0.3692 | - |
13 Mar 2024 | 0.3696 | 0.3696 | 0.3696 | 0.3696 | 0.3696 | - |
12 Mar 2024 | 0.3716 | 0.3716 | 0.3716 | 0.3716 | 0.3716 | - |
11 Mar 2024 | 0.3680 | 0.3780 | 0.3680 | 0.3700 | 0.3700 | 39,259 |
08 Mar 2024 | 0.3656 | 0.3656 | 0.3656 | 0.3656 | 0.3656 | 5,000 |
07 Mar 2024 | 0.3590 | 0.3590 | 0.3590 | 0.3590 | 0.3590 | - |
06 Mar 2024 | 0.3590 | 0.3590 | 0.3590 | 0.3590 | 0.3590 | - |
05 Mar 2024 | 0.3548 | 0.3648 | 0.3546 | 0.3648 | 0.3648 | 50,900 |
04 Mar 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 15,000 |
01 Mar 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
29 Feb 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
28 Feb 2024 | 0.3601 | 0.3609 | 0.3601 | 0.3609 | 0.3609 | 300 |
27 Feb 2024 | 0.3605 | 0.3626 | 0.3605 | 0.3626 | 0.3626 | - |
26 Feb 2024 | 0.3625 | 0.3650 | 0.3612 | 0.3650 | 0.3650 | 10,000 |
23 Feb 2024 | 0.3684 | 0.3684 | 0.3674 | 0.3674 | 0.3674 | 100,000 |
22 Feb 2024 | 0.3633 | 0.3643 | 0.3633 | 0.3643 | 0.3643 | - |
21 Feb 2024 | 0.3633 | 0.3800 | 0.3632 | 0.3800 | 0.3800 | 35,000 |
20 Feb 2024 | 0.3573 | 0.3610 | 0.3573 | 0.3610 | 0.3610 | 30,000 |
19 Feb 2024 | 0.3545 | 0.3547 | 0.3545 | 0.3547 | 0.3547 | - |
16 Feb 2024 | 0.3531 | 0.3531 | 0.3515 | 0.3515 | 0.3515 | - |
15 Feb 2024 | 0.3507 | 0.3596 | 0.3504 | 0.3596 | 0.3596 | 31,200 |
14 Feb 2024 | 0.3489 | 0.3502 | 0.3489 | 0.3502 | 0.3502 | - |
13 Feb 2024 | 0.3442 | 0.3442 | 0.3440 | 0.3440 | 0.3440 | - |
12 Feb 2024 | 0.3435 | 0.3446 | 0.3434 | 0.3446 | 0.3446 | 6,000 |
09 Feb 2024 | 0.3432 | 0.3531 | 0.3432 | 0.3531 | 0.3531 | 30,000 |
08 Feb 2024 | 0.3454 | 0.3454 | 0.3453 | 0.3453 | 0.3453 | 4,417 |
07 Feb 2024 | 0.3531 | 0.3531 | 0.3519 | 0.3519 | 0.3519 | - |
06 Feb 2024 | 0.3507 | 0.3535 | 0.3507 | 0.3535 | 0.3535 | - |
05 Feb 2024 | 0.3419 | 0.3419 | 0.3410 | 0.3410 | 0.3410 | - |
02 Feb 2024 | 0.3378 | 0.3378 | 0.3377 | 0.3377 | 0.3377 | - |
01 Feb 2024 | 0.3393 | 0.3430 | 0.3393 | 0.3410 | 0.3410 | 2,000 |
31 Jan 2024 | 0.3420 | 0.3430 | 0.3420 | 0.3430 | 0.3430 | 15,000 |
30 Jan 2024 | 0.3444 | 0.3444 | 0.3431 | 0.3431 | 0.3431 | 36,000 |
29 Jan 2024 | 0.3471 | 0.3471 | 0.3471 | 0.3471 | 0.3471 | - |
26 Jan 2024 | 0.3475 | 0.3475 | 0.3449 | 0.3449 | 0.3449 | 9,700 |
25 Jan 2024 | 0.3469 | 0.3469 | 0.3445 | 0.3445 | 0.3445 | 20,000 |
24 Jan 2024 | 0.3369 | 0.3410 | 0.3369 | 0.3410 | 0.3410 | - |
23 Jan 2024 | 0.3286 | 0.3287 | 0.3286 | 0.3287 | 0.3287 | - |
22 Jan 2024 | 0.3232 | 0.3353 | 0.3232 | 0.3353 | 0.3353 | 5,000 |
19 Jan 2024 | 0.3319 | 0.3319 | 0.3319 | 0.3319 | 0.3319 | - |
18 Jan 2024 | 0.3335 | 0.3335 | 0.3335 | 0.3335 | 0.3335 | - |
17 Jan 2024 | 0.3286 | 0.3286 | 0.3286 | 0.3286 | 0.3286 | - |
16 Jan 2024 | 0.3363 | 0.3363 | 0.3360 | 0.3360 | 0.3360 | - |
15 Jan 2024 | 0.3371 | 0.3371 | 0.3371 | 0.3371 | 0.3371 | - |
12 Jan 2024 | 0.3371 | 0.3371 | 0.3371 | 0.3371 | 0.3371 | - |
11 Jan 2024 | 0.3368 | 0.3368 | 0.3368 | 0.3368 | 0.3368 | - |
10 Jan 2024 | 0.3362 | 0.3362 | 0.3362 | 0.3362 | 0.3362 | - |
09 Jan 2024 | 0.3381 | 0.3381 | 0.3381 | 0.3381 | 0.3381 | - |
08 Jan 2024 | 0.3372 | 0.3372 | 0.3372 | 0.3372 | 0.3372 | - |
05 Jan 2024 | 0.3425 | 0.3426 | 0.3425 | 0.3426 | 0.3426 | - |
04 Jan 2024 | 0.3427 | 0.3428 | 0.3422 | 0.3422 | 0.3422 | 15,250 |
03 Jan 2024 | 0.3388 | 0.3388 | 0.3388 | 0.3388 | 0.3388 | - |
02 Jan 2024 | 0.3366 | 0.3464 | 0.3366 | 0.3464 | 0.3464 | 16,417 |
29 Dec 2023 | 0.3389 | 0.3493 | 0.3389 | 0.3390 | 0.3390 | 7,893 |
28 Dec 2023 | 0.3366 | 0.3473 | 0.3366 | 0.3473 | 0.3473 | 1,500 |
27 Dec 2023 | 0.3354 | 0.3354 | 0.3354 | 0.3354 | 0.3354 | - |
22 Dec 2023 | 0.3321 | 0.3412 | 0.3321 | 0.3412 | 0.3412 | 14,000 |
21 Dec 2023 | 0.3340 | 0.3340 | 0.3327 | 0.3327 | 0.3327 | 1,297 |
20 Dec 2023 | 0.3302 | 0.3311 | 0.3302 | 0.3311 | 0.3311 | 85,000 |
19 Dec 2023 | 0.3336 | 0.3336 | 0.3336 | 0.3336 | 0.3336 | - |
18 Dec 2023 | 0.3351 | 0.3446 | 0.3351 | 0.3446 | 0.3446 | 5,000 |
15 Dec 2023 | 0.3352 | 0.3352 | 0.3352 | 0.3352 | 0.3352 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |