Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Mar 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
15 Mar 2024 | 0.2626 | 0.2626 | 0.2626 | 0.2626 | 0.2626 | - |
14 Mar 2024 | 0.2474 | 0.2474 | 0.2474 | 0.2474 | 0.2474 | - |
13 Mar 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | - |
12 Mar 2024 | 0.2498 | 0.2498 | 0.2498 | 0.2498 | 0.2498 | - |
11 Mar 2024 | 0.2540 | 0.2540 | 0.2540 | 0.2540 | 0.2540 | - |
08 Mar 2024 | 0.2354 | 0.2354 | 0.2354 | 0.2354 | 0.2354 | - |
07 Mar 2024 | 0.2274 | 0.2274 | 0.2274 | 0.2274 | 0.2274 | - |
06 Mar 2024 | 0.2416 | 0.2416 | 0.2416 | 0.2416 | 0.2416 | - |
05 Mar 2024 | 0.2390 | 0.2390 | 0.2390 | 0.2390 | 0.2390 | - |
04 Mar 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
01 Mar 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
29 Feb 2024 | 0.2854 | 0.2854 | 0.2854 | 0.2854 | 0.2854 | - |
28 Feb 2024 | 0.2882 | 0.2882 | 0.2882 | 0.2882 | 0.2882 | - |
27 Feb 2024 | 0.2924 | 0.2924 | 0.2924 | 0.2924 | 0.2924 | - |
26 Feb 2024 | 0.2932 | 0.2932 | 0.2932 | 0.2932 | 0.2932 | - |
23 Feb 2024 | 0.2936 | 0.2936 | 0.2936 | 0.2936 | 0.2936 | - |
22 Feb 2024 | 0.2892 | 0.2892 | 0.2892 | 0.2892 | 0.2892 | - |
21 Feb 2024 | 0.2842 | 0.2842 | 0.2842 | 0.2842 | 0.2842 | - |
20 Feb 2024 | 0.2994 | 0.2994 | 0.2994 | 0.2994 | 0.2994 | - |
19 Feb 2024 | 0.3080 | 0.3080 | 0.3080 | 0.3080 | 0.3080 | - |
16 Feb 2024 | 0.3044 | 0.3044 | 0.3044 | 0.3044 | 0.3044 | - |
15 Feb 2024 | 0.2902 | 0.2902 | 0.2902 | 0.2902 | 0.2902 | - |
14 Feb 2024 | 0.2804 | 0.2804 | 0.2804 | 0.2804 | 0.2804 | - |
13 Feb 2024 | 0.2902 | 0.2902 | 0.2902 | 0.2902 | 0.2902 | - |
12 Feb 2024 | 0.2990 | 0.2990 | 0.2990 | 0.2990 | 0.2990 | - |
09 Feb 2024 | 0.3048 | 0.3048 | 0.3048 | 0.3048 | 0.3048 | - |
08 Feb 2024 | 0.3124 | 0.3124 | 0.3124 | 0.3124 | 0.3124 | - |
07 Feb 2024 | 0.2974 | 0.2974 | 0.2974 | 0.2974 | 0.2974 | - |
06 Feb 2024 | 0.2910 | 0.2910 | 0.2910 | 0.2910 | 0.2910 | - |
05 Feb 2024 | 0.3040 | 0.3040 | 0.3040 | 0.3040 | 0.3040 | - |
02 Feb 2024 | 0.3104 | 0.3104 | 0.3104 | 0.3104 | 0.3104 | - |
01 Feb 2024 | 0.3230 | 0.3230 | 0.3230 | 0.3230 | 0.3230 | - |
31 Jan 2024 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | - |
30 Jan 2024 | 0.3558 | 0.3558 | 0.3558 | 0.3558 | 0.3558 | - |
29 Jan 2024 | 0.3478 | 0.3478 | 0.3478 | 0.3478 | 0.3478 | - |
26 Jan 2024 | 0.3482 | 0.3482 | 0.3482 | 0.3482 | 0.3482 | - |
25 Jan 2024 | 0.3022 | 0.3022 | 0.3022 | 0.3022 | 0.3022 | - |
24 Jan 2024 | 0.3098 | 0.3098 | 0.3098 | 0.3098 | 0.3098 | - |
23 Jan 2024 | 0.3012 | 0.3012 | 0.3012 | 0.3012 | 0.3012 | - |
22 Jan 2024 | 0.2754 | 0.2754 | 0.2754 | 0.2754 | 0.2754 | - |
19 Jan 2024 | 0.2560 | 0.2560 | 0.2560 | 0.2560 | 0.2560 | - |
18 Jan 2024 | 0.2556 | 0.2556 | 0.2556 | 0.2556 | 0.2556 | - |
17 Jan 2024 | 0.2470 | 0.2470 | 0.2470 | 0.2470 | 0.2470 | - |
16 Jan 2024 | 0.2476 | 0.2476 | 0.2476 | 0.2476 | 0.2476 | - |
15 Jan 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
12 Jan 2024 | 0.2652 | 0.2900 | 0.2652 | 0.2900 | 0.2900 | - |
11 Jan 2024 | 0.2848 | 0.2848 | 0.2848 | 0.2848 | 0.2848 | - |
10 Jan 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | - |
09 Jan 2024 | 0.2940 | 0.2940 | 0.2940 | 0.2940 | 0.2940 | - |
08 Jan 2024 | 0.3182 | 0.3182 | 0.3182 | 0.3182 | 0.3182 | - |
05 Jan 2024 | 0.3220 | 0.3220 | 0.3220 | 0.3220 | 0.3220 | - |
04 Jan 2024 | 0.3384 | 0.3750 | 0.3384 | 0.3750 | 0.3750 | 7,000 |
03 Jan 2024 | 0.3498 | 0.3700 | 0.3498 | 0.3700 | 0.3700 | 1,500 |
02 Jan 2024 | 0.3786 | 0.3786 | 0.3600 | 0.3600 | 0.3600 | 1,170 |
29 Dec 2023 | 0.4496 | 0.4496 | 0.4496 | 0.4496 | 0.4496 | - |
28 Dec 2023 | 0.4680 | 0.4680 | 0.4636 | 0.4636 | 0.4636 | 37,900 |
27 Dec 2023 | 0.3408 | 0.3408 | 0.3408 | 0.3408 | 0.3408 | - |
22 Dec 2023 | 0.3462 | 0.3880 | 0.3462 | 0.3880 | 0.3880 | 7,500 |
21 Dec 2023 | 0.3302 | 0.3302 | 0.3302 | 0.3302 | 0.3302 | - |
20 Dec 2023 | 0.2222 | 0.4000 | 0.2222 | 0.4000 | 0.4000 | 1,500 |
19 Dec 2023 | 0.2026 | 0.2026 | 0.2026 | 0.2026 | 0.2026 | - |
18 Dec 2023 | 0.1918 | 0.1918 | 0.1918 | 0.1918 | 0.1918 | - |
15 Dec 2023 | 0.1961 | 0.1961 | 0.1961 | 0.1961 | 0.1961 | - |
14 Dec 2023 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | - |
13 Dec 2023 | 0.1848 | 0.1848 | 0.1848 | 0.1848 | 0.1848 | - |
12 Dec 2023 | 0.1961 | 0.1961 | 0.1961 | 0.1961 | 0.1961 | - |
11 Dec 2023 | 0.1945 | 0.1945 | 0.1945 | 0.1945 | 0.1945 | - |
08 Dec 2023 | 0.1940 | 0.1940 | 0.1940 | 0.1940 | 0.1940 | - |
07 Dec 2023 | 0.1982 | 0.1982 | 0.1982 | 0.1982 | 0.1982 | - |
06 Dec 2023 | 0.2352 | 0.2700 | 0.2352 | 0.2700 | 0.2700 | 16,291 |
05 Dec 2023 | 0.2062 | 0.2062 | 0.2062 | 0.2062 | 0.2062 | - |
04 Dec 2023 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 10,000 |
01 Dec 2023 | 0.2080 | 0.2080 | 0.1635 | 0.1635 | 0.1635 | 12,337 |
30 Nov 2023 | 0.2226 | 0.2226 | 0.2226 | 0.2226 | 0.2226 | - |
29 Nov 2023 | 0.2726 | 0.3100 | 0.2700 | 0.2700 | 0.2700 | 10,000 |
28 Nov 2023 | 0.3290 | 0.3500 | 0.2700 | 0.2700 | 0.2700 | 10,000 |
27 Nov 2023 | 0.3680 | 0.3680 | 0.3680 | 0.3680 | 0.3680 | 17,000 |
24 Nov 2023 | 0.3680 | 0.3680 | 0.3680 | 0.3680 | 0.3680 | - |
23 Nov 2023 | 0.3758 | 0.3758 | 0.3758 | 0.3758 | 0.3758 | - |
22 Nov 2023 | 0.4288 | 0.4288 | 0.4288 | 0.4288 | 0.4288 | - |
21 Nov 2023 | 0.4538 | 0.4538 | 0.4538 | 0.4538 | 0.4538 | - |
20 Nov 2023 | 0.4792 | 0.4792 | 0.4792 | 0.4792 | 0.4792 | - |
17 Nov 2023 | 0.4596 | 0.4596 | 0.4596 | 0.4596 | 0.4596 | - |
16 Nov 2023 | 0.5055 | 0.5055 | 0.4744 | 0.4808 | 0.4808 | 2,400 |
15 Nov 2023 | 0.5225 | 0.5225 | 0.5225 | 0.5225 | 0.5225 | - |
14 Nov 2023 | 0.4696 | 0.4696 | 0.4696 | 0.4696 | 0.4696 | - |
13 Nov 2023 | 0.5020 | 0.5020 | 0.5020 | 0.5020 | 0.5020 | - |
10 Nov 2023 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
09 Nov 2023 | 0.5160 | 0.5410 | 0.5160 | 0.5410 | 0.5410 | 1,500 |
08 Nov 2023 | 0.5270 | 0.5270 | 0.5270 | 0.5270 | 0.5270 | - |
07 Nov 2023 | 0.5520 | 0.5520 | 0.5520 | 0.5520 | 0.5520 | - |
06 Nov 2023 | 0.5905 | 0.5905 | 0.5905 | 0.5905 | 0.5905 | - |
03 Nov 2023 | 0.5940 | 0.6085 | 0.5940 | 0.6085 | 0.6085 | 5,000 |
02 Nov 2023 | 0.5520 | 0.5780 | 0.5520 | 0.5780 | 0.5780 | 5,000 |
01 Nov 2023 | 0.5335 | 0.5335 | 0.5335 | 0.5335 | 0.5335 | - |
31 Oct 2023 | 0.5655 | 0.5655 | 0.5655 | 0.5655 | 0.5655 | - |
30 Oct 2023 | 0.5735 | 0.5735 | 0.5735 | 0.5735 | 0.5735 | - |
27 Oct 2023 | 0.5945 | 0.5945 | 0.5945 | 0.5945 | 0.5945 | - |
26 Oct 2023 | 0.6080 | 0.6080 | 0.6080 | 0.6080 | 0.6080 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |