Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 0.5570 | 0.5570 | 0.5570 | 0.5570 | 0.5570 | - |
25 Apr 2024 | 0.5460 | 0.5460 | 0.5460 | 0.5460 | 0.5460 | - |
24 Apr 2024 | 0.5730 | 0.5730 | 0.5730 | 0.5730 | 0.5730 | - |
23 Apr 2024 | 0.5890 | 0.5890 | 0.5700 | 0.5700 | 0.5700 | 1,500 |
22 Apr 2024 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | - |
19 Apr 2024 | 0.5780 | 0.5780 | 0.5780 | 0.5780 | 0.5780 | - |
18 Apr 2024 | 0.5770 | 0.5770 | 0.5770 | 0.5770 | 0.5770 | - |
17 Apr 2024 | 0.5370 | 0.5370 | 0.5370 | 0.5370 | 0.5370 | - |
16 Apr 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | - |
15 Apr 2024 | 0.6050 | 0.6050 | 0.5400 | 0.5400 | 0.5400 | 145 |
12 Apr 2024 | 0.6100 | 0.6100 | 0.5930 | 0.5930 | 0.5930 | 708 |
11 Apr 2024 | 0.6130 | 0.6130 | 0.6130 | 0.6130 | 0.6130 | - |
10 Apr 2024 | 0.6070 | 0.6070 | 0.6070 | 0.6070 | 0.6070 | - |
09 Apr 2024 | 0.6020 | 0.6020 | 0.6020 | 0.6020 | 0.6020 | - |
08 Apr 2024 | 0.6070 | 0.6070 | 0.6070 | 0.6070 | 0.6070 | - |
05 Apr 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
04 Apr 2024 | 0.7240 | 0.7240 | 0.7240 | 0.7240 | 0.7240 | - |
03 Apr 2024 | 0.7090 | 0.7090 | 0.7090 | 0.7090 | 0.7090 | - |
02 Apr 2024 | 0.6730 | 0.7320 | 0.6730 | 0.7320 | 0.7320 | 1,000 |
28 Mar 2024 | 0.6620 | 0.6620 | 0.6620 | 0.6620 | 0.6620 | - |
27 Mar 2024 | 0.6180 | 0.6180 | 0.6180 | 0.6180 | 0.6180 | - |
26 Mar 2024 | 0.5960 | 0.5960 | 0.5960 | 0.5960 | 0.5960 | - |
25 Mar 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | - |
22 Mar 2024 | 0.6410 | 0.6410 | 0.6410 | 0.6410 | 0.6410 | - |
21 Mar 2024 | 0.6280 | 0.6280 | 0.6280 | 0.6280 | 0.6280 | - |
20 Mar 2024 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | - |
19 Mar 2024 | 0.5980 | 0.5980 | 0.5980 | 0.5980 | 0.5980 | - |
18 Mar 2024 | 0.6090 | 0.6090 | 0.6090 | 0.6090 | 0.6090 | 250 |
15 Mar 2024 | 0.6210 | 0.6210 | 0.6210 | 0.6210 | 0.6210 | - |
14 Mar 2024 | 0.5510 | 0.5510 | 0.5510 | 0.5510 | 0.5510 | 100 |
13 Mar 2024 | 0.5340 | 0.5340 | 0.5340 | 0.5340 | 0.5340 | - |
12 Mar 2024 | 0.5370 | 0.5370 | 0.5370 | 0.5370 | 0.5370 | - |
11 Mar 2024 | 0.5610 | 0.5610 | 0.5580 | 0.5580 | 0.5580 | 1,000 |
08 Mar 2024 | 0.5360 | 0.5360 | 0.5360 | 0.5360 | 0.5360 | - |
07 Mar 2024 | 0.5730 | 0.5730 | 0.5730 | 0.5730 | 0.5730 | - |
06 Mar 2024 | 0.4955 | 0.4955 | 0.4955 | 0.4955 | 0.4955 | - |
05 Mar 2024 | 0.5470 | 0.5470 | 0.5470 | 0.5470 | 0.5470 | - |
04 Mar 2024 | 0.5660 | 0.5660 | 0.5660 | 0.5660 | 0.5660 | - |
01 Mar 2024 | 0.5840 | 0.5840 | 0.5840 | 0.5840 | 0.5840 | - |
29 Feb 2024 | 0.5540 | 0.5540 | 0.5540 | 0.5540 | 0.5540 | - |
28 Feb 2024 | 0.6330 | 0.6330 | 0.6330 | 0.6330 | 0.6330 | 250 |
27 Feb 2024 | 0.6660 | 0.6660 | 0.6660 | 0.6660 | 0.6660 | - |
26 Feb 2024 | 0.6840 | 0.6840 | 0.6840 | 0.6840 | 0.6840 | - |
23 Feb 2024 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | - |
22 Feb 2024 | 0.6740 | 0.6740 | 0.6740 | 0.6740 | 0.6740 | - |
21 Feb 2024 | 0.7240 | 0.7240 | 0.7240 | 0.7240 | 0.7240 | - |
20 Feb 2024 | 0.7540 | 0.7540 | 0.7540 | 0.7540 | 0.7540 | - |
19 Feb 2024 | 0.8530 | 0.8530 | 0.7560 | 0.7560 | 0.7560 | 440 |
16 Feb 2024 | 0.9170 | 0.9170 | 0.9170 | 0.9170 | 0.9170 | - |
15 Feb 2024 | 0.8530 | 0.8530 | 0.8500 | 0.8500 | 0.8500 | 70 |
14 Feb 2024 | 0.8920 | 0.8920 | 0.8920 | 0.8920 | 0.8920 | - |
13 Feb 2024 | 0.8530 | 0.8530 | 0.8530 | 0.8530 | 0.8530 | - |
12 Feb 2024 | 0.8220 | 0.8800 | 0.8200 | 0.8800 | 0.8800 | 4,400 |
09 Feb 2024 | 0.7120 | 0.7120 | 0.7120 | 0.7120 | 0.7120 | - |
08 Feb 2024 | 0.7190 | 0.7190 | 0.7190 | 0.7190 | 0.7190 | - |
07 Feb 2024 | 0.8540 | 0.8540 | 0.7190 | 0.7190 | 0.7190 | 1,500 |
06 Feb 2024 | 0.8920 | 0.8930 | 0.7750 | 0.7750 | 0.7750 | 1,700 |
05 Feb 2024 | 0.7750 | 0.8510 | 0.7100 | 0.8510 | 0.8510 | 1,465 |
02 Feb 2024 | 0.5980 | 0.7100 | 0.5980 | 0.6920 | 0.6920 | 1,500 |
01 Feb 2024 | 0.5630 | 0.6190 | 0.5630 | 0.6190 | 0.6190 | 3,000 |
31 Jan 2024 | 0.4485 | 0.5470 | 0.4485 | 0.5470 | 0.5470 | 10,000 |
30 Jan 2024 | 0.5030 | 0.5030 | 0.5030 | 0.5030 | 0.5030 | - |
29 Jan 2024 | 0.3945 | 0.3945 | 0.3945 | 0.3945 | 0.3945 | - |
26 Jan 2024 | 0.3705 | 0.3705 | 0.3705 | 0.3705 | 0.3705 | - |
25 Jan 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | - |
24 Jan 2024 | 0.3775 | 0.3775 | 0.3775 | 0.3775 | 0.3775 | - |
23 Jan 2024 | 0.4040 | 0.4040 | 0.4040 | 0.4040 | 0.4040 | - |
22 Jan 2024 | 0.3325 | 0.4500 | 0.3325 | 0.4500 | 0.4500 | 500 |
19 Jan 2024 | 0.2835 | 0.2835 | 0.2835 | 0.2835 | 0.2835 | - |
18 Jan 2024 | 0.2600 | 0.2630 | 0.2600 | 0.2630 | 0.2630 | 1,700 |
17 Jan 2024 | 0.2695 | 0.2695 | 0.2695 | 0.2695 | 0.2695 | - |
16 Jan 2024 | 0.2740 | 0.2740 | 0.2740 | 0.2740 | 0.2740 | - |
15 Jan 2024 | 0.2825 | 0.2825 | 0.2825 | 0.2825 | 0.2825 | - |
12 Jan 2024 | 0.2765 | 0.2825 | 0.2765 | 0.2825 | 0.2825 | 1,700 |
11 Jan 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | - |
10 Jan 2024 | 0.2845 | 0.2845 | 0.2845 | 0.2845 | 0.2845 | - |
09 Jan 2024 | 0.2815 | 0.2815 | 0.2815 | 0.2815 | 0.2815 | - |
08 Jan 2024 | 0.2870 | 0.2870 | 0.2870 | 0.2870 | 0.2870 | - |
05 Jan 2024 | 0.2705 | 0.2705 | 0.2705 | 0.2705 | 0.2705 | - |
04 Jan 2024 | 0.2740 | 0.2860 | 0.2740 | 0.2860 | 0.2860 | 1,000 |
03 Jan 2024 | 0.2860 | 0.2860 | 0.2860 | 0.2860 | 0.2860 | - |
02 Jan 2024 | 0.2980 | 0.2980 | 0.2980 | 0.2980 | 0.2980 | - |
29 Dec 2023 | 0.2885 | 0.2885 | 0.2885 | 0.2885 | 0.2885 | - |
28 Dec 2023 | 0.3075 | 0.3075 | 0.3075 | 0.3075 | 0.3075 | - |
27 Dec 2023 | 0.2595 | 0.2805 | 0.2595 | 0.2805 | 0.2805 | 5,498 |
22 Dec 2023 | 0.2470 | 0.2470 | 0.2470 | 0.2470 | 0.2470 | - |
21 Dec 2023 | 0.2510 | 0.2510 | 0.2510 | 0.2510 | 0.2510 | - |
20 Dec 2023 | 0.2640 | 0.2640 | 0.2640 | 0.2640 | 0.2640 | - |
19 Dec 2023 | 0.2615 | 0.2615 | 0.2510 | 0.2510 | 0.2510 | 430 |
18 Dec 2023 | 0.2625 | 0.2625 | 0.2625 | 0.2625 | 0.2625 | - |
15 Dec 2023 | 0.2585 | 0.2585 | 0.2585 | 0.2585 | 0.2585 | - |
14 Dec 2023 | 0.2565 | 0.2565 | 0.2565 | 0.2565 | 0.2565 | - |
13 Dec 2023 | 0.2605 | 0.2605 | 0.2605 | 0.2605 | 0.2605 | - |
12 Dec 2023 | 0.2730 | 0.2730 | 0.2730 | 0.2730 | 0.2730 | - |
11 Dec 2023 | 0.2580 | 0.2580 | 0.2580 | 0.2580 | 0.2580 | - |
08 Dec 2023 | 0.2585 | 0.2585 | 0.2585 | 0.2585 | 0.2585 | - |
07 Dec 2023 | 0.2545 | 0.2545 | 0.2545 | 0.2545 | 0.2545 | - |
06 Dec 2023 | 0.2505 | 0.2505 | 0.2505 | 0.2505 | 0.2505 | - |
05 Dec 2023 | 0.2415 | 0.2415 | 0.2415 | 0.2415 | 0.2415 | - |
04 Dec 2023 | 0.2465 | 0.2465 | 0.2465 | 0.2465 | 0.2465 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |