Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 0.0831 | 0.0831 | 0.0789 | 0.0789 | 0.0789 | - |
06 May 2024 | 0.0828 | 0.0828 | 0.0806 | 0.0806 | 0.0806 | - |
03 May 2024 | 0.0836 | 0.0836 | 0.0836 | 0.0836 | 0.0836 | - |
02 May 2024 | 0.0861 | 0.0861 | 0.0861 | 0.0861 | 0.0861 | - |
30 Apr 2024 | 0.0843 | 0.0843 | 0.0619 | 0.0619 | 0.0619 | - |
29 Apr 2024 | 0.0841 | 0.0841 | 0.0631 | 0.0644 | 0.0644 | - |
26 Apr 2024 | 0.0640 | 0.0641 | 0.0632 | 0.0641 | 0.0641 | - |
25 Apr 2024 | 0.0822 | 0.0822 | 0.0627 | 0.0640 | 0.0640 | - |
24 Apr 2024 | 0.0874 | 0.0874 | 0.0625 | 0.0625 | 0.0625 | - |
23 Apr 2024 | 0.0931 | 0.0931 | 0.0647 | 0.0687 | 0.0687 | - |
22 Apr 2024 | 0.0959 | 0.1010 | 0.0730 | 0.0730 | 0.0730 | 750 |
19 Apr 2024 | 0.0934 | 0.0934 | 0.0788 | 0.0808 | 0.0808 | - |
18 Apr 2024 | 0.0780 | 0.0780 | 0.0660 | 0.0660 | 0.0660 | - |
17 Apr 2024 | 0.0678 | 0.0678 | 0.0460 | 0.0630 | 0.0630 | - |
16 Apr 2024 | 0.0900 | 0.0900 | 0.0410 | 0.0475 | 0.0475 | - |
15 Apr 2024 | 0.0988 | 0.0988 | 0.0791 | 0.0797 | 0.0797 | - |
12 Apr 2024 | 0.1030 | 0.1030 | 0.0822 | 0.0822 | 0.0822 | - |
11 Apr 2024 | 0.1094 | 0.1094 | 0.0819 | 0.0823 | 0.0823 | - |
10 Apr 2024 | 0.1138 | 0.1138 | 0.0898 | 0.0898 | 0.0898 | - |
09 Apr 2024 | 0.1130 | 0.1130 | 0.0869 | 0.0954 | 0.0954 | - |
08 Apr 2024 | 0.1096 | 0.1096 | 0.0922 | 0.0922 | 0.0922 | - |
05 Apr 2024 | 0.1052 | 0.1052 | 0.0801 | 0.0892 | 0.0892 | - |
04 Apr 2024 | 0.1178 | 0.1178 | 0.0818 | 0.0853 | 0.0853 | - |
03 Apr 2024 | 0.1642 | 0.1642 | 0.1026 | 0.1026 | 0.1026 | - |
02 Apr 2024 | 0.2100 | 0.2100 | 0.1340 | 0.1340 | 0.1340 | 10,000 |
28 Mar 2024 | 0.3395 | 0.3395 | 0.2970 | 0.2970 | 0.2970 | - |
27 Mar 2024 | 0.3255 | 0.3305 | 0.3005 | 0.3305 | 0.3305 | - |
26 Mar 2024 | 0.3260 | 0.3260 | 0.2995 | 0.3165 | 0.3165 | - |
25 Mar 2024 | 0.2765 | 0.3185 | 0.2585 | 0.3150 | 0.3150 | - |
22 Mar 2024 | 0.2745 | 0.2745 | 0.2570 | 0.2570 | 0.2570 | - |
21 Mar 2024 | 0.2830 | 0.2830 | 0.2535 | 0.2545 | 0.2545 | - |
20 Mar 2024 | 0.2820 | 0.2820 | 0.2530 | 0.2615 | 0.2615 | - |
19 Mar 2024 | 0.3010 | 0.3010 | 0.2650 | 0.2650 | 0.2650 | - |
18 Mar 2024 | 0.3045 | 0.3045 | 0.2825 | 0.2825 | 0.2825 | - |
15 Mar 2024 | 0.2865 | 0.2865 | 0.2610 | 0.2830 | 0.2830 | - |
14 Mar 2024 | 0.2840 | 0.2840 | 0.2675 | 0.2675 | 0.2675 | - |
13 Mar 2024 | 0.3160 | 0.3160 | 0.2565 | 0.2565 | 0.2565 | - |
12 Mar 2024 | 0.3605 | 0.3605 | 0.3020 | 0.3020 | 0.3020 | - |
11 Mar 2024 | 0.3800 | 0.3800 | 0.3385 | 0.3400 | 0.3400 | - |
08 Mar 2024 | 0.3750 | 0.3750 | 0.3550 | 0.3635 | 0.3635 | - |
07 Mar 2024 | 0.3875 | 0.3875 | 0.3605 | 0.3610 | 0.3610 | - |
06 Mar 2024 | 0.3910 | 0.3910 | 0.3665 | 0.3750 | 0.3750 | - |
05 Mar 2024 | 0.3965 | 0.3965 | 0.3710 | 0.3710 | 0.3710 | - |
04 Mar 2024 | 0.4090 | 0.4090 | 0.3780 | 0.3840 | 0.3840 | - |
01 Mar 2024 | 0.4595 | 0.4595 | 0.3940 | 0.4005 | 0.4005 | - |
29 Feb 2024 | 0.4390 | 0.4390 | 0.4085 | 0.4345 | 0.4345 | - |
28 Feb 2024 | 0.4450 | 0.4450 | 0.4215 | 0.4215 | 0.4215 | - |
27 Feb 2024 | 0.4380 | 0.4380 | 0.4010 | 0.4290 | 0.4290 | - |
26 Feb 2024 | 0.4205 | 0.4205 | 0.3965 | 0.4160 | 0.4160 | - |
23 Feb 2024 | 0.4250 | 0.4250 | 0.3900 | 0.4035 | 0.4035 | - |
22 Feb 2024 | 0.4295 | 0.4295 | 0.3855 | 0.4045 | 0.4045 | - |
21 Feb 2024 | 0.4555 | 0.4555 | 0.4065 | 0.4065 | 0.4065 | - |
20 Feb 2024 | 0.4130 | 0.4470 | 0.4130 | 0.4395 | 0.4395 | - |
19 Feb 2024 | 0.3670 | 0.3670 | 0.3455 | 0.3475 | 0.3475 | - |
16 Feb 2024 | 0.3890 | 0.3890 | 0.3585 | 0.3585 | 0.3585 | - |
15 Feb 2024 | 0.3880 | 0.3900 | 0.3610 | 0.3690 | 0.3690 | - |
14 Feb 2024 | 0.3450 | 0.3685 | 0.3295 | 0.3610 | 0.3610 | - |
13 Feb 2024 | 0.3930 | 0.3930 | 0.3385 | 0.3385 | 0.3385 | - |
12 Feb 2024 | 0.4470 | 0.4665 | 0.3860 | 0.3860 | 0.3860 | - |
09 Feb 2024 | 0.4730 | 0.4740 | 0.4655 | 0.4655 | 0.4655 | - |
08 Feb 2024 | 0.4590 | 0.4750 | 0.4590 | 0.4665 | 0.4665 | - |
07 Feb 2024 | 0.4840 | 0.4950 | 0.4700 | 0.4700 | 0.4700 | - |
06 Feb 2024 | 0.4370 | 0.5100 | 0.3850 | 0.4950 | 0.4950 | 2,000 |
05 Feb 2024 | 0.5150 | 0.5680 | 0.4475 | 0.4555 | 0.4555 | - |
02 Feb 2024 | 0.0970 | 0.5190 | 0.0970 | 0.5190 | 0.5190 | - |
01 Feb 2024 | 0.0790 | 0.2170 | 0.0790 | 0.2170 | 0.2170 | - |
31 Jan 2024 | 0.0630 | 0.1962 | 0.0630 | 0.1962 | 0.1962 | - |
30 Jan 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
29 Jan 2024 | 0.0420 | 0.2690 | 0.0420 | 0.1726 | 0.1726 | 1,000 |
26 Jan 2024 | 0.0470 | 0.1642 | 0.0470 | 0.1634 | 0.1634 | - |
25 Jan 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
24 Jan 2024 | 0.0360 | 0.1548 | 0.0360 | 0.1548 | 0.1548 | - |
23 Jan 2024 | 0.0490 | 0.1620 | 0.0490 | 0.1582 | 0.1582 | - |
22 Jan 2024 | 0.0300 | 0.1716 | 0.0300 | 0.1716 | 0.1716 | - |
19 Jan 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
18 Jan 2024 | 0.0960 | 0.2085 | 0.0960 | 0.1700 | 0.1700 | - |
17 Jan 2024 | 0.1510 | 0.2460 | 0.1510 | 0.2215 | 0.2215 | - |
16 Jan 2024 | 0.1900 | 0.3150 | 0.1900 | 0.2575 | 0.2575 | - |
15 Jan 2024 | 0.3350 | 0.3350 | 0.3095 | 0.3095 | 0.3095 | - |
12 Jan 2024 | 0.3330 | 0.3330 | 0.3190 | 0.3190 | 0.3190 | - |
11 Jan 2024 | 0.3390 | 0.3390 | 0.3190 | 0.3190 | 0.3190 | - |
10 Jan 2024 | 0.3420 | 0.3420 | 0.3205 | 0.3225 | 0.3225 | - |
09 Jan 2024 | 0.3450 | 0.3450 | 0.3195 | 0.3295 | 0.3295 | - |
08 Jan 2024 | 0.3720 | 0.3720 | 0.3720 | 0.3720 | 0.3720 | 5,371 |
05 Jan 2024 | 0.3510 | 0.3510 | 0.3295 | 0.3295 | 0.3295 | - |
04 Jan 2024 | 0.3670 | 0.3670 | 0.3385 | 0.3385 | 0.3385 | - |
03 Jan 2024 | 0.3410 | 0.3575 | 0.3410 | 0.3560 | 0.3560 | - |
02 Jan 2024 | 0.3760 | 0.3760 | 0.3585 | 0.3585 | 0.3585 | - |
29 Dec 2023 | 0.3780 | 0.3780 | 0.3670 | 0.3670 | 0.3670 | - |
28 Dec 2023 | 0.3830 | 0.3830 | 0.3625 | 0.3675 | 0.3675 | - |
27 Dec 2023 | 0.3730 | 0.3730 | 0.3620 | 0.3675 | 0.3675 | - |
22 Dec 2023 | 0.3650 | 0.3650 | 0.3465 | 0.3610 | 0.3610 | - |
21 Dec 2023 | 0.3630 | 0.3630 | 0.3455 | 0.3560 | 0.3560 | 150 |
20 Dec 2023 | 0.3800 | 0.3800 | 0.3570 | 0.3570 | 0.3570 | 1,250 |
19 Dec 2023 | 0.4610 | 0.4610 | 0.3445 | 0.3445 | 0.3445 | - |
18 Dec 2023 | 0.4660 | 0.4710 | 0.4600 | 0.4600 | 0.4600 | - |
15 Dec 2023 | 0.4410 | 0.4675 | 0.4410 | 0.4675 | 0.4675 | - |
14 Dec 2023 | 0.4640 | 0.4650 | 0.4520 | 0.4520 | 0.4520 | - |
13 Dec 2023 | 0.4200 | 0.4430 | 0.4200 | 0.4430 | 0.4430 | - |
12 Dec 2023 | 0.4300 | 0.4600 | 0.4300 | 0.4395 | 0.4395 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |