Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 0.1387 | 0.1397 | 0.1209 | 0.1223 | 0.1223 | 51,945 |
09 May 2024 | 0.1480 | 0.1480 | 0.1260 | 0.1260 | 0.1260 | 21,254 |
08 May 2024 | 0.1520 | 0.1520 | 0.1300 | 0.1400 | 0.1400 | 22,885 |
07 May 2024 | 0.1293 | 0.1590 | 0.1200 | 0.1590 | 0.1590 | 204,129 |
03 May 2024 | 0.1296 | 0.1296 | 0.1161 | 0.1161 | 0.1161 | 3,111 |
02 May 2024 | 0.1225 | 0.1278 | 0.1152 | 0.1210 | 0.1210 | 52,643 |
01 May 2024 | 0.1499 | 0.1499 | 0.1211 | 0.1214 | 0.1214 | 29,664 |
30 Apr 2024 | 0.1290 | 0.1596 | 0.1245 | 0.1430 | 0.1430 | 51,127 |
29 Apr 2024 | 0.1256 | 0.1382 | 0.1203 | 0.1264 | 0.1264 | 26,362 |
26 Apr 2024 | 0.1437 | 0.1437 | 0.1210 | 0.1399 | 0.1399 | 2,924 |
25 Apr 2024 | 0.1437 | 0.1438 | 0.1230 | 0.1322 | 0.1322 | 61,355 |
24 Apr 2024 | 0.1550 | 0.1550 | 0.1310 | 0.1495 | 0.1495 | 25,587 |
23 Apr 2024 | 0.1460 | 0.1560 | 0.1460 | 0.1559 | 0.1559 | 7,208 |
22 Apr 2024 | 0.1498 | 0.1599 | 0.1410 | 0.1599 | 0.1599 | 14,631 |
19 Apr 2024 | 0.1597 | 0.1597 | 0.1437 | 0.1500 | 0.1500 | 24,167 |
18 Apr 2024 | 0.1680 | 0.1897 | 0.1500 | 0.1500 | 0.1500 | 34,317 |
17 Apr 2024 | 0.1432 | 0.1690 | 0.1432 | 0.1600 | 0.1600 | 21,895 |
16 Apr 2024 | 0.1600 | 0.1698 | 0.1456 | 0.1458 | 0.1458 | 32,255 |
15 Apr 2024 | 0.1847 | 0.1847 | 0.1651 | 0.1660 | 0.1660 | 40,657 |
12 Apr 2024 | 0.1847 | 0.1847 | 0.1650 | 0.1688 | 0.1688 | 37,818 |
11 Apr 2024 | 0.1800 | 0.1849 | 0.1776 | 0.1776 | 0.1776 | 9,259 |
10 Apr 2024 | 0.1900 | 0.1900 | 0.1704 | 0.1716 | 0.1716 | 22,594 |
09 Apr 2024 | 0.2096 | 0.2096 | 0.1800 | 0.1901 | 0.1901 | 43,419 |
08 Apr 2024 | 0.1877 | 0.1877 | 0.1623 | 0.1753 | 0.1753 | 27,343 |
05 Apr 2024 | 0.1983 | 0.1983 | 0.1640 | 0.1701 | 0.1701 | 58,092 |
04 Apr 2024 | 0.1930 | 0.2090 | 0.1930 | 0.1930 | 0.1930 | 1,478 |
03 Apr 2024 | 0.1999 | 0.1999 | 0.1999 | 0.1999 | 0.1999 | 100 |
02 Apr 2024 | 0.2170 | 0.2170 | 0.2170 | 0.2170 | 0.2170 | - |
28 Mar 2024 | 0.2290 | 0.2290 | 0.1951 | 0.2050 | 0.2050 | 107,077 |
27 Mar 2024 | 0.2054 | 0.2799 | 0.2054 | 0.2100 | 0.2100 | 325,346 |
26 Mar 2024 | 0.2247 | 0.2250 | 0.2000 | 0.2010 | 0.2010 | 29,594 |
25 Mar 2024 | 0.2400 | 0.2600 | 0.2011 | 0.2150 | 0.2150 | 79,445 |
22 Mar 2024 | 0.2580 | 0.2600 | 0.2361 | 0.2550 | 0.2550 | 13,635 |
21 Mar 2024 | 0.2850 | 0.3050 | 0.2310 | 0.2550 | 0.2550 | 28,589 |
20 Mar 2024 | 0.2799 | 0.2910 | 0.2650 | 0.2910 | 0.2910 | 2,393 |
19 Mar 2024 | 0.2910 | 0.2990 | 0.2621 | 0.2800 | 0.2800 | 16,730 |
18 Mar 2024 | 0.2910 | 0.3090 | 0.2910 | 0.2955 | 0.2955 | 6,958 |
15 Mar 2024 | 0.3011 | 0.3200 | 0.2975 | 0.3100 | 0.3100 | 36,017 |
14 Mar 2024 | 0.3010 | 0.3230 | 0.3000 | 0.3000 | 0.3000 | 7,679 |
13 Mar 2024 | 0.3500 | 0.3600 | 0.3200 | 0.3200 | 0.3200 | 22,482 |
12 Mar 2024 | 0.3273 | 0.3800 | 0.3200 | 0.3350 | 0.3350 | 35,581 |
11 Mar 2024 | 0.3160 | 0.3600 | 0.2851 | 0.3275 | 0.3275 | 35,335 |
08 Mar 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 961 |
07 Mar 2024 | 0.3100 | 0.3100 | 0.2770 | 0.2800 | 0.2800 | 12,781 |
06 Mar 2024 | 0.3099 | 0.3300 | 0.2710 | 0.2906 | 0.2906 | 28,747 |
05 Mar 2024 | 0.3300 | 0.3790 | 0.2890 | 0.3198 | 0.3198 | 28,903 |
04 Mar 2024 | 0.3390 | 0.3699 | 0.3101 | 0.3203 | 0.3203 | 40,007 |
01 Mar 2024 | 0.3400 | 0.3650 | 0.2810 | 0.3300 | 0.3300 | 187,863 |
29 Feb 2024 | 0.2290 | 0.4099 | 0.2200 | 0.3620 | 0.3620 | 911,585 |
28 Feb 2024 | 0.2111 | 0.2350 | 0.2110 | 0.2240 | 0.2240 | 27,586 |
27 Feb 2024 | 0.2300 | 0.2450 | 0.2010 | 0.2316 | 0.2316 | 106,289 |
26 Feb 2024 | 0.2000 | 0.2100 | 0.1800 | 0.2000 | 0.2000 | 62,483 |
23 Feb 2024 | 0.1940 | 0.2100 | 0.1940 | 0.2100 | 0.2100 | 1,500 |
22 Feb 2024 | 0.2098 | 0.2150 | 0.2098 | 0.2150 | 0.2150 | 3,050 |
21 Feb 2024 | 0.2200 | 0.2350 | 0.1730 | 0.1940 | 0.1940 | 104,582 |
20 Feb 2024 | 0.2699 | 0.2749 | 0.2360 | 0.2400 | 0.2400 | 38,727 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 0.2400 | 0.2700 | 0.2110 | 0.2680 | 0.2680 | 217,288 |
15 Feb 2024 | 0.2700 | 0.3480 | 0.2200 | 0.3240 | 0.3240 | 545,850 |
14 Feb 2024 | - | - | - | - | - | - |
13 Feb 2024 | 0.4964 | 0.4964 | 0.4480 | 0.4611 | 0.4611 | 117,071 |
12 Feb 2024 | 0.4750 | 0.5200 | 0.4620 | 0.4950 | 0.4950 | 67,112 |
09 Feb 2024 | 0.4482 | 0.5580 | 0.3886 | 0.4850 | 0.4850 | 94,611 |
08 Feb 2024 | 0.5301 | 0.5895 | 0.5232 | 0.5659 | 0.5659 | 97,191 |
07 Feb 2024 | 0.6700 | 0.6700 | 0.5650 | 0.6100 | 0.6100 | 68,954 |
06 Feb 2024 | 0.6747 | 0.7672 | 0.6600 | 0.7087 | 0.7087 | 348,999 |
05 Feb 2024 | 0.5899 | 0.7000 | 0.5711 | 0.6698 | 0.6698 | 283,214 |
02 Feb 2024 | 0.5399 | 0.7889 | 0.5399 | 0.6730 | 0.6730 | 797,372 |
01 Feb 2024 | 0.5781 | 0.6278 | 0.4984 | 0.5077 | 0.5077 | 164,293 |
31 Jan 2024 | 0.8120 | 0.8453 | 0.6511 | 0.6808 | 0.6808 | 487,041 |
30 Jan 2024 | 0.3248 | 0.7962 | 0.3205 | 0.6696 | 0.6696 | 714,535 |
29 Jan 2024 | 0.3500 | 0.3504 | 0.3333 | 0.3380 | 0.3380 | 10,554 |
26 Jan 2024 | 0.3809 | 0.3893 | 0.3590 | 0.3719 | 0.3719 | 5,712 |
25 Jan 2024 | 0.3758 | 0.3827 | 0.3291 | 0.3380 | 0.3380 | 26,584 |
24 Jan 2024 | 0.4364 | 0.4575 | 0.3841 | 0.3937 | 0.3937 | 35,073 |
23 Jan 2024 | 0.5075 | 0.5400 | 0.4449 | 0.5098 | 0.5098 | 215,771 |
22 Jan 2024 | 0.4150 | 0.5843 | 0.3699 | 0.4737 | 0.4737 | 209,702 |
19 Jan 2024 | 0.4400 | 0.4400 | 0.3610 | 0.3944 | 0.3944 | 68,941 |
18 Jan 2024 | 0.4500 | 0.4955 | 0.4289 | 0.4290 | 0.4290 | 19,197 |
17 Jan 2024 | 0.5418 | 0.5600 | 0.4539 | 0.4588 | 0.4588 | 132,327 |
16 Jan 2024 | 0.5040 | 0.6100 | 0.4790 | 0.6070 | 0.6070 | 56,756 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 0.4613 | 0.4621 | 0.4600 | 0.4615 | 0.4615 | 62 |
11 Jan 2024 | 0.4597 | 0.4597 | 0.4577 | 0.4577 | 0.4577 | 257 |
10 Jan 2024 | 0.4930 | 0.4930 | 0.4580 | 0.4641 | 0.4641 | 2,752 |
09 Jan 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 100 |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | 0.4799 | 0.4799 | 0.4799 | 0.4799 | 0.4799 | 1,500 |
03 Jan 2024 | 0.5000 | 0.5138 | 0.4512 | 0.4650 | 0.4650 | 20,337 |
02 Jan 2024 | 0.5100 | 0.5100 | 0.4901 | 0.4913 | 0.4913 | 5,359 |
29 Dec 2023 | 0.5081 | 0.5127 | 0.5050 | 0.5062 | 0.5062 | 1,473 |
28 Dec 2023 | 0.5101 | 0.5220 | 0.5093 | 0.5220 | 0.5220 | 2,051 |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 0.4635 | 0.4774 | 0.4565 | 0.4699 | 0.4699 | 588 |
21 Dec 2023 | 0.4388 | 0.4531 | 0.4321 | 0.4531 | 0.4531 | 2,109 |
20 Dec 2023 | 0.4733 | 0.4733 | 0.4320 | 0.4320 | 0.4320 | 5,479 |
19 Dec 2023 | 0.4877 | 0.4960 | 0.4877 | 0.4960 | 0.4960 | 174 |
18 Dec 2023 | 0.4800 | 0.4800 | 0.4731 | 0.4731 | 0.4731 | 385 |
15 Dec 2023 | 0.5052 | 0.5125 | 0.4950 | 0.4950 | 0.4950 | 375 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |