Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 0.4792 | 0.4792 | 0.4792 | 0.4792 | 0.4792 | - |
06 May 2024 | 0.4604 | 0.4604 | 0.4604 | 0.4604 | 0.4604 | - |
03 May 2024 | 0.4671 | 0.4671 | 0.4671 | 0.4671 | 0.4671 | - |
02 May 2024 | 0.4793 | 0.4793 | 0.4793 | 0.4793 | 0.4793 | - |
30 Apr 2024 | 0.4668 | 0.4668 | 0.4363 | 0.4599 | 0.4599 | - |
29 Apr 2024 | 0.4701 | 0.4864 | 0.4701 | 0.4758 | 0.4758 | - |
26 Apr 2024 | 0.4744 | 0.4744 | 0.4744 | 0.4744 | 0.4744 | - |
25 Apr 2024 | 0.4071 | 0.4071 | 0.4071 | 0.4071 | 0.4071 | - |
24 Apr 2024 | 0.3452 | 0.3991 | 0.3452 | 0.3991 | 0.3991 | - |
23 Apr 2024 | 0.3418 | 0.3626 | 0.3418 | 0.3541 | 0.3541 | - |
22 Apr 2024 | 0.3273 | 0.3273 | 0.3273 | 0.3273 | 0.3273 | - |
19 Apr 2024 | 0.3630 | 0.3630 | 0.3285 | 0.3285 | 0.3285 | - |
18 Apr 2024 | 0.3660 | 0.3748 | 0.3637 | 0.3637 | 0.3637 | - |
17 Apr 2024 | 0.3644 | 0.3958 | 0.3644 | 0.3693 | 0.3693 | 500 |
16 Apr 2024 | 0.3613 | 0.3654 | 0.3613 | 0.3654 | 0.3654 | - |
15 Apr 2024 | 0.3748 | 0.3760 | 0.3635 | 0.3760 | 0.3760 | - |
12 Apr 2024 | 0.3627 | 0.3627 | 0.3627 | 0.3627 | 0.3627 | - |
11 Apr 2024 | 0.3703 | 0.3799 | 0.3703 | 0.3799 | 0.3799 | - |
10 Apr 2024 | 0.3675 | 0.3682 | 0.3675 | 0.3682 | 0.3682 | - |
09 Apr 2024 | 0.3659 | 0.3659 | 0.3659 | 0.3659 | 0.3659 | - |
08 Apr 2024 | 0.3657 | 0.3657 | 0.3657 | 0.3657 | 0.3657 | - |
05 Apr 2024 | 0.3699 | 0.3699 | 0.3699 | 0.3699 | 0.3699 | - |
04 Apr 2024 | 0.3875 | 0.3875 | 0.3875 | 0.3875 | 0.3875 | - |
03 Apr 2024 | 0.3775 | 0.3775 | 0.3775 | 0.3775 | 0.3775 | - |
02 Apr 2024 | 0.3940 | 0.3940 | 0.3940 | 0.3940 | 0.3940 | 30 |
28 Mar 2024 | 0.3706 | 0.3706 | 0.3706 | 0.3706 | 0.3706 | - |
27 Mar 2024 | 0.3448 | 0.3500 | 0.3448 | 0.3500 | 0.3500 | 4,000 |
26 Mar 2024 | 0.3664 | 0.3988 | 0.3664 | 0.3988 | 0.3988 | 570 |
25 Mar 2024 | 0.3891 | 0.3891 | 0.3891 | 0.3891 | 0.3891 | - |
22 Mar 2024 | 0.4043 | 0.4112 | 0.3908 | 0.3924 | 0.3924 | 1,045 |
21 Mar 2024 | 0.3819 | 0.4055 | 0.3819 | 0.4055 | 0.4055 | - |
20 Mar 2024 | 0.4066 | 0.4066 | 0.4006 | 0.4013 | 0.4013 | 8,000 |
19 Mar 2024 | 0.3803 | 0.4333 | 0.3803 | 0.4187 | 0.4187 | 1,341 |
18 Mar 2024 | 0.4178 | 0.4178 | 0.3811 | 0.3893 | 0.3893 | - |
15 Mar 2024 | 0.4733 | 0.4733 | 0.4733 | 0.4733 | 0.4733 | - |
14 Mar 2024 | 0.3736 | 0.4213 | 0.3227 | 0.4213 | 0.4213 | 2,319 |
13 Mar 2024 | 0.5413 | 0.5413 | 0.5406 | 0.5406 | 0.5406 | 950 |
12 Mar 2024 | 0.6026 | 0.6026 | 0.5418 | 0.5418 | 0.5418 | - |
11 Mar 2024 | 0.7000 | 0.7300 | 0.6210 | 0.6210 | 0.6210 | 18,050 |
08 Mar 2024 | 0.6213 | 0.7359 | 0.6213 | 0.7116 | 0.7116 | 337 |
07 Mar 2024 | 0.8200 | 0.9015 | 0.5960 | 0.6007 | 0.6007 | 11,529 |
06 Mar 2024 | 0.8400 | 1.0310 | 0.8313 | 1.0224 | 1.0224 | 27,301 |
05 Mar 2024 | 0.4722 | 0.7310 | 0.4722 | 0.6143 | 0.6143 | 10,256 |
04 Mar 2024 | 0.3661 | 0.5782 | 0.3661 | 0.4726 | 0.4726 | 26,533 |
01 Mar 2024 | 0.3819 | 0.4082 | 0.3819 | 0.3930 | 0.3930 | 4,850 |
29 Feb 2024 | 0.3697 | 0.3894 | 0.3697 | 0.3894 | 0.3894 | 11,500 |
28 Feb 2024 | 0.3560 | 0.3560 | 0.3525 | 0.3525 | 0.3525 | - |
27 Feb 2024 | 0.2864 | 0.2864 | 0.2864 | 0.2864 | 0.2864 | - |
26 Feb 2024 | 0.2912 | 0.2912 | 0.2912 | 0.2912 | 0.2912 | - |
23 Feb 2024 | 0.2952 | 0.2952 | 0.2952 | 0.2952 | 0.2952 | - |
22 Feb 2024 | 0.3004 | 0.3004 | 0.3004 | 0.3004 | 0.3004 | - |
21 Feb 2024 | 0.3288 | 0.3288 | 0.3288 | 0.3288 | 0.3288 | - |
20 Feb 2024 | 0.2971 | 0.3247 | 0.2971 | 0.3247 | 0.3247 | - |
19 Feb 2024 | 0.3600 | 0.3600 | 0.3360 | 0.3360 | 0.3360 | 600 |
16 Feb 2024 | 0.3150 | 0.3150 | 0.3016 | 0.3016 | 0.3016 | 3,000 |
15 Feb 2024 | 0.2687 | 0.3451 | 0.2687 | 0.3451 | 0.3451 | 3,740 |
14 Feb 2024 | 0.4098 | 0.4098 | 0.3800 | 0.3800 | 0.3800 | 1,500 |
13 Feb 2024 | 0.5086 | 0.5086 | 0.4124 | 0.4124 | 0.4124 | 1,900 |
12 Feb 2024 | 0.4793 | 0.4793 | 0.4793 | 0.4793 | 0.4793 | - |
09 Feb 2024 | 0.4783 | 0.4852 | 0.4783 | 0.4852 | 0.4852 | - |
08 Feb 2024 | 0.4800 | 0.4914 | 0.4800 | 0.4914 | 0.4914 | 1,000 |
07 Feb 2024 | 0.4102 | 0.4478 | 0.4102 | 0.4478 | 0.4478 | - |
06 Feb 2024 | 0.3734 | 0.3734 | 0.3734 | 0.3734 | 0.3734 | - |
05 Feb 2024 | 0.3934 | 0.3934 | 0.3934 | 0.3934 | 0.3934 | - |
02 Feb 2024 | 0.3724 | 0.3833 | 0.3724 | 0.3833 | 0.3833 | - |
01 Feb 2024 | 0.4055 | 0.4055 | 0.3990 | 0.3990 | 0.3990 | 1,500 |
31 Jan 2024 | 0.4543 | 0.5075 | 0.4543 | 0.5075 | 0.5075 | 800 |
30 Jan 2024 | 0.5544 | 0.5673 | 0.5544 | 0.5673 | 0.5673 | 2,500 |
29 Jan 2024 | 0.5785 | 0.6903 | 0.5497 | 0.6903 | 0.6903 | 9,889 |
26 Jan 2024 | 0.4537 | 0.5135 | 0.4537 | 0.5135 | 0.5135 | 2,300 |
25 Jan 2024 | 0.3257 | 0.3257 | 0.3257 | 0.3257 | 0.3257 | - |
24 Jan 2024 | 0.3382 | 0.3449 | 0.3108 | 0.3108 | 0.3108 | 1,000 |
23 Jan 2024 | 0.3409 | 0.3442 | 0.3396 | 0.3442 | 0.3442 | 15,000 |
22 Jan 2024 | 0.3648 | 0.3885 | 0.3194 | 0.3194 | 0.3194 | 2,000 |
19 Jan 2024 | 0.4500 | 0.4500 | 0.4086 | 0.4086 | 0.4086 | 1,000 |
18 Jan 2024 | 0.4650 | 0.5139 | 0.4210 | 0.4210 | 0.4210 | - |
17 Jan 2024 | 0.7107 | 0.7107 | 0.4664 | 0.4664 | 0.4664 | - |
16 Jan 2024 | 0.8112 | 0.8319 | 0.8112 | 0.8319 | 0.8319 | 2,100 |
15 Jan 2024 | 0.8230 | 0.8230 | 0.8230 | 0.8230 | 0.8230 | 1,500 |
12 Jan 2024 | 0.7056 | 0.8256 | 0.7056 | 0.8256 | 0.8256 | 1,500 |
11 Jan 2024 | 0.8233 | 0.8233 | 0.8233 | 0.8233 | 0.8233 | - |
10 Jan 2024 | 0.8227 | 0.8437 | 0.8227 | 0.8437 | 0.8437 | 3,000 |
09 Jan 2024 | 0.7178 | 0.8657 | 0.7178 | 0.8657 | 0.8657 | 8,287 |
08 Jan 2024 | 0.7174 | 0.7191 | 0.7174 | 0.7191 | 0.7191 | - |
05 Jan 2024 | 0.7051 | 0.7477 | 0.7051 | 0.7477 | 0.7477 | 2,000 |
04 Jan 2024 | 0.7446 | 0.7466 | 0.7078 | 0.7078 | 0.7078 | - |
03 Jan 2024 | 0.7678 | 0.8000 | 0.7398 | 0.7398 | 0.7398 | 1,200 |
02 Jan 2024 | 0.8718 | 0.8992 | 0.8718 | 0.8992 | 0.8992 | 100 |
29 Dec 2023 | 0.9156 | 0.9212 | 0.9156 | 0.9212 | 0.9212 | - |
28 Dec 2023 | 0.9313 | 0.9374 | 0.9313 | 0.9374 | 0.9374 | - |
27 Dec 2023 | 0.8939 | 0.9600 | 0.8939 | 0.9493 | 0.9493 | 84 |
22 Dec 2023 | 0.8957 | 0.8957 | 0.8957 | 0.8957 | 0.8957 | - |
21 Dec 2023 | 0.8561 | 0.9154 | 0.8561 | 0.9154 | 0.9154 | 10,141 |
20 Dec 2023 | 0.9038 | 0.9038 | 0.8951 | 0.8951 | 0.8951 | 11,105 |
19 Dec 2023 | 0.9908 | 1.1390 | 0.9803 | 0.9803 | 0.9803 | 3,065 |
18 Dec 2023 | 1.1448 | 1.1448 | 1.1448 | 1.1448 | 1.1448 | - |
15 Dec 2023 | 1.1390 | 1.1718 | 1.1390 | 1.1718 | 1.1718 | 85 |
14 Dec 2023 | 1.0986 | 1.1592 | 1.0986 | 1.1592 | 1.1592 | - |
13 Dec 2023 | 0.9837 | 0.9837 | 0.9837 | 0.9837 | 0.9837 | - |
12 Dec 2023 | 1.0518 | 1.0518 | 0.9587 | 0.9768 | 0.9768 | 5,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |