Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.1426 | 0.1442 | 0.1426 | 0.1442 | 0.1442 | 32,368 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | - | - | - | - | - | - |
24 Apr 2024 | - | - | - | - | - | - |
23 Apr 2024 | - | - | - | - | - | - |
22 Apr 2024 | - | - | - | - | - | - |
19 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | - | - | - | - | - | - |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | - | - | - | - | - | - |
15 Apr 2024 | 0.1634 | 0.1634 | 0.1568 | 0.1595 | 0.1595 | 1,839,750 |
12 Apr 2024 | - | - | - | - | - | - |
11 Apr 2024 | 0.1678 | 0.1680 | 0.1598 | 0.1598 | 0.1598 | 22,979 |
10 Apr 2024 | 0.1728 | 0.1728 | 0.1622 | 0.1728 | 0.1728 | 100,731 |
09 Apr 2024 | 0.1594 | 0.1690 | 0.1594 | 0.1690 | 0.1690 | 52,965 |
08 Apr 2024 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 43,192 |
05 Apr 2024 | 0.1662 | 0.1662 | 0.1662 | 0.1662 | 0.1662 | 5,312 |
04 Apr 2024 | 0.1740 | 0.1740 | 0.1740 | 0.1740 | 0.1740 | 27,363 |
03 Apr 2024 | 0.1762 | 0.1802 | 0.1762 | 0.1802 | 0.1802 | 143,981 |
02 Apr 2024 | 0.1804 | 0.1804 | 0.1804 | 0.1804 | 0.1804 | 74,862 |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 0.1905 | 0.1905 | 0.1905 | 0.1905 | 0.1905 | 59,258 |
26 Mar 2024 | 0.1782 | 0.1810 | 0.1782 | 0.1810 | 0.1810 | 164,598 |
25 Mar 2024 | 0.1720 | 0.1720 | 0.1720 | 0.1720 | 0.1720 | 58,392 |
22 Mar 2024 | 0.1818 | 0.1854 | 0.1818 | 0.1820 | 0.1820 | 5,370 |
21 Mar 2024 | 0.1960 | 0.1960 | 0.1960 | 0.1960 | 0.1960 | 2,709 |
20 Mar 2024 | 0.1672 | 0.1730 | 0.1672 | 0.1730 | 0.1730 | 42,629 |
19 Mar 2024 | 0.1638 | 0.1680 | 0.1638 | 0.1680 | 0.1680 | 101,066 |
18 Mar 2024 | 0.1668 | 0.1668 | 0.1610 | 0.1610 | 0.1610 | 94,711 |
15 Mar 2024 | 0.1736 | 0.1736 | 0.1724 | 0.1724 | 0.1724 | 124,199 |
14 Mar 2024 | 0.1810 | 0.1810 | 0.1786 | 0.1786 | 0.1786 | 8,163 |
13 Mar 2024 | 0.1692 | 0.1818 | 0.1692 | 0.1800 | 0.1800 | 270,155 |
12 Mar 2024 | - | - | - | - | - | - |
11 Mar 2024 | 0.1698 | 0.1785 | 0.1698 | 0.1785 | 0.1785 | 26,353 |
08 Mar 2024 | 0.1796 | 0.1796 | 0.1796 | 0.1796 | 0.1796 | 144,760 |
07 Mar 2024 | 0.1870 | 0.1870 | 0.1870 | 0.1870 | 0.1870 | 3,452 |
06 Mar 2024 | 0.2020 | 0.2095 | 0.2020 | 0.2095 | 0.2095 | 84,421 |
05 Mar 2024 | 0.1964 | 0.2020 | 0.1932 | 0.1932 | 0.1932 | 235,343 |
04 Mar 2024 | 0.1928 | 0.1930 | 0.1928 | 0.1930 | 0.1930 | 9,505 |
01 Mar 2024 | 0.1952 | 0.1952 | 0.1952 | 0.1952 | 0.1952 | 6 |
29 Feb 2024 | 0.1906 | 0.1906 | 0.1880 | 0.1880 | 0.1880 | 162,791 |
28 Feb 2024 | 0.1930 | 0.1930 | 0.1930 | 0.1930 | 0.1930 | 398,994 |
27 Feb 2024 | 0.1920 | 0.1920 | 0.1907 | 0.1920 | 0.1920 | 226,202 |
26 Feb 2024 | 0.2035 | 0.2035 | 0.2035 | 0.2035 | 0.2035 | 5,865 |
23 Feb 2024 | 0.2280 | 0.2280 | 0.2280 | 0.2280 | 0.2280 | 32,207 |
22 Feb 2024 | 0.2220 | 0.2220 | 0.2220 | 0.2220 | 0.2220 | 9,922 |
21 Feb 2024 | 0.2055 | 0.2055 | 0.1910 | 0.1910 | 0.1910 | 761,815 |
20 Feb 2024 | 0.1996 | 0.2045 | 0.1996 | 0.2045 | 0.2045 | 166,437 |
19 Feb 2024 | 0.2130 | 0.2130 | 0.2130 | 0.2130 | 0.2130 | 23,767 |
16 Feb 2024 | 0.2230 | 0.2230 | 0.2230 | 0.2230 | 0.2230 | 48,713 |
15 Feb 2024 | 0.2190 | 0.2190 | 0.2190 | 0.2190 | 0.2190 | 52,999 |
14 Feb 2024 | 0.2590 | 0.2590 | 0.2590 | 0.2590 | 0.2590 | 22,420 |
13 Feb 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 41,105 |
12 Feb 2024 | 0.3130 | 0.3130 | 0.3130 | 0.3130 | 0.3130 | 21,049 |
09 Feb 2024 | 0.3120 | 0.3120 | 0.3120 | 0.3120 | 0.3120 | 29,052 |
08 Feb 2024 | 0.3030 | 0.3030 | 0.3030 | 0.3030 | 0.3030 | 35,366 |
07 Feb 2024 | 0.3010 | 0.3010 | 0.3010 | 0.3010 | 0.3010 | 59,606 |
06 Feb 2024 | 0.2710 | 0.2710 | 0.2710 | 0.2710 | 0.2710 | 6,420 |
05 Feb 2024 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 4 |
02 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | - | - | - | - | - | - |
31 Jan 2024 | 0.2695 | 0.2695 | 0.2695 | 0.2695 | 0.2695 | 89,131 |
30 Jan 2024 | 0.2595 | 0.2595 | 0.2595 | 0.2595 | 0.2595 | 15,317 |
29 Jan 2024 | 0.2690 | 0.2690 | 0.2690 | 0.2690 | 0.2690 | 62,051 |
26 Jan 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 72,027 |
25 Jan 2024 | 0.2755 | 0.2800 | 0.2755 | 0.2800 | 0.2800 | 21,309 |
24 Jan 2024 | 0.2975 | 0.3061 | 0.2975 | 0.3061 | 0.3061 | 103,879 |
23 Jan 2024 | 0.3100 | 0.3100 | 0.3025 | 0.3025 | 0.3025 | 23,329 |
22 Jan 2024 | 0.3040 | 0.3083 | 0.3040 | 0.3083 | 0.3083 | 79,855 |
19 Jan 2024 | 0.3250 | 0.3250 | 0.3195 | 0.3203 | 0.3203 | 194,526 |
18 Jan 2024 | 0.3350 | 0.3350 | 0.3255 | 0.3318 | 0.3318 | 711,441 |
17 Jan 2024 | 0.3130 | 0.3315 | 0.3130 | 0.3237 | 0.3237 | 112,042 |
16 Jan 2024 | 0.2990 | 0.3020 | 0.2810 | 0.3020 | 0.3020 | 1,022,481 |
15 Jan 2024 | 0.2875 | 0.2935 | 0.2875 | 0.2935 | 0.2935 | 308,960 |
12 Jan 2024 | 0.3265 | 0.3265 | 0.3265 | 0.3265 | 0.3265 | 89,996 |
11 Jan 2024 | 0.3260 | 0.3295 | 0.3230 | 0.3230 | 0.3230 | 691,270 |
10 Jan 2024 | 0.3300 | 0.3300 | 0.3220 | 0.3220 | 0.3220 | 200,768 |
09 Jan 2024 | 0.3300 | 0.3300 | 0.3280 | 0.3280 | 0.3280 | 274,997 |
08 Jan 2024 | 0.3150 | 0.3200 | 0.3150 | 0.3180 | 0.3180 | 330,095 |
05 Jan 2024 | 0.3460 | 0.3460 | 0.3290 | 0.3300 | 0.3300 | 792,125 |
04 Jan 2024 | 0.3355 | 0.3410 | 0.3300 | 0.3300 | 0.3300 | 781,114 |
03 Jan 2024 | 0.3065 | 0.3065 | 0.3050 | 0.3050 | 0.3050 | 145,032 |
02 Jan 2024 | 0.3035 | 0.3100 | 0.2975 | 0.3015 | 0.3015 | 641,109 |
29 Dec 2023 | 0.2800 | 0.2800 | 0.2785 | 0.2785 | 0.2785 | 640,479 |
28 Dec 2023 | 0.2785 | 0.2785 | 0.2720 | 0.2760 | 0.2760 | 482,942 |
27 Dec 2023 | 0.2760 | 0.2795 | 0.2760 | 0.2795 | 0.2795 | 114,385 |
22 Dec 2023 | - | - | - | - | - | - |
21 Dec 2023 | 0.2485 | 0.2485 | 0.2485 | 0.2485 | 0.2485 | 50,000 |
20 Dec 2023 | 0.2640 | 0.2640 | 0.2640 | 0.2640 | 0.2640 | 20,000 |
19 Dec 2023 | 0.2735 | 0.2755 | 0.2630 | 0.2630 | 0.2630 | 1,870,444 |
18 Dec 2023 | 0.2710 | 0.2730 | 0.2645 | 0.2730 | 0.2730 | 289,346 |
15 Dec 2023 | 0.2590 | 0.2590 | 0.2580 | 0.2580 | 0.2580 | 500,010 |
14 Dec 2023 | 0.2550 | 0.2725 | 0.2550 | 0.2600 | 0.2600 | 1,151,981 |
13 Dec 2023 | 0.2400 | 0.2600 | 0.2400 | 0.2590 | 0.2590 | 186,280 |
12 Dec 2023 | 0.2230 | 0.2300 | 0.2230 | 0.2300 | 0.2300 | 1,386,089 |
11 Dec 2023 | 0.2390 | 0.2390 | 0.2235 | 0.2260 | 0.2260 | 1,185,497 |
08 Dec 2023 | 0.2165 | 0.2185 | 0.2135 | 0.2180 | 0.2180 | 336,049 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |