Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 0.3470 | 0.3530 | 0.3405 | 0.3530 | 0.3530 | 1,500 |
16 May 2024 | 0.3380 | 0.3630 | 0.3380 | 0.3630 | 0.3630 | - |
15 May 2024 | 0.3250 | 0.3530 | 0.3250 | 0.3530 | 0.3530 | - |
14 May 2024 | 0.3160 | 0.3385 | 0.3160 | 0.3365 | 0.3365 | - |
13 May 2024 | 0.3070 | 0.3385 | 0.3070 | 0.3355 | 0.3355 | - |
10 May 2024 | 0.3140 | 0.3270 | 0.3140 | 0.3235 | 0.3235 | - |
09 May 2024 | 0.3130 | 0.3130 | 0.3130 | 0.3130 | 0.3130 | - |
08 May 2024 | 0.3160 | 0.3310 | 0.3160 | 0.3285 | 0.3285 | - |
07 May 2024 | 0.3040 | 0.3320 | 0.3040 | 0.3205 | 0.3205 | - |
06 May 2024 | 0.3300 | 0.3425 | 0.3085 | 0.3085 | 0.3085 | - |
03 May 2024 | 0.3380 | 0.3525 | 0.3380 | 0.3380 | 0.3380 | - |
02 May 2024 | 0.3450 | 0.3665 | 0.3450 | 0.3540 | 0.3540 | - |
30 Apr 2024 | 0.3370 | 0.3575 | 0.3370 | 0.3575 | 0.3575 | - |
29 Apr 2024 | 0.3430 | 0.3600 | 0.3430 | 0.3600 | 0.3600 | - |
26 Apr 2024 | 0.3370 | 0.3540 | 0.3370 | 0.3535 | 0.3535 | - |
25 Apr 2024 | 0.3420 | 0.3620 | 0.3420 | 0.3525 | 0.3525 | - |
24 Apr 2024 | 0.3230 | 0.3590 | 0.3230 | 0.3585 | 0.3585 | - |
23 Apr 2024 | 0.3160 | 0.3480 | 0.3160 | 0.3420 | 0.3420 | - |
22 Apr 2024 | 0.3120 | 0.3360 | 0.3120 | 0.3310 | 0.3310 | - |
19 Apr 2024 | 0.3240 | 0.3290 | 0.3240 | 0.3290 | 0.3290 | - |
18 Apr 2024 | 0.3270 | 0.3490 | 0.3250 | 0.3250 | 0.3250 | - |
17 Apr 2024 | 0.3240 | 0.3475 | 0.3240 | 0.3425 | 0.3425 | - |
16 Apr 2024 | 0.3220 | 0.3410 | 0.3220 | 0.3410 | 0.3410 | - |
15 Apr 2024 | 0.3280 | 0.3485 | 0.3280 | 0.3425 | 0.3425 | - |
12 Apr 2024 | 0.3310 | 0.3515 | 0.3310 | 0.3455 | 0.3455 | - |
11 Apr 2024 | 0.3520 | 0.3625 | 0.3490 | 0.3490 | 0.3490 | - |
10 Apr 2024 | 0.3295 | 0.3690 | 0.3295 | 0.3690 | 0.3690 | - |
09 Apr 2024 | 0.3095 | 0.3645 | 0.3095 | 0.3595 | 0.3595 | - |
08 Apr 2024 | 0.3205 | 0.3490 | 0.3205 | 0.3400 | 0.3400 | - |
05 Apr 2024 | 0.3155 | 0.3515 | 0.3155 | 0.3510 | 0.3510 | - |
04 Apr 2024 | 0.3295 | 0.3570 | 0.3295 | 0.3475 | 0.3475 | - |
03 Apr 2024 | 0.3160 | 0.3640 | 0.3155 | 0.3595 | 0.3595 | - |
02 Apr 2024 | 0.3180 | 0.3540 | 0.3180 | 0.3470 | 0.3470 | - |
28 Mar 2024 | 0.3120 | 0.3460 | 0.3120 | 0.3460 | 0.3460 | - |
27 Mar 2024 | 0.3050 | 0.3460 | 0.3050 | 0.3440 | 0.3440 | - |
26 Mar 2024 | 0.2870 | 0.3360 | 0.2870 | 0.3360 | 0.3360 | - |
25 Mar 2024 | 0.3010 | 0.3310 | 0.3010 | 0.3180 | 0.3180 | - |
22 Mar 2024 | 0.2880 | 0.3320 | 0.2880 | 0.3320 | 0.3320 | - |
21 Mar 2024 | 0.2850 | 0.3190 | 0.2850 | 0.3190 | 0.3190 | - |
20 Mar 2024 | 0.2770 | 0.3150 | 0.2770 | 0.3150 | 0.3150 | - |
19 Mar 2024 | 0.2940 | 0.3280 | 0.2940 | 0.3080 | 0.3080 | - |
18 Mar 2024 | 0.3290 | 0.3500 | 0.3250 | 0.3250 | 0.3250 | - |
15 Mar 2024 | 0.3250 | 0.3640 | 0.3250 | 0.3640 | 0.3640 | - |
14 Mar 2024 | 0.2620 | 0.3590 | 0.2620 | 0.3590 | 0.3590 | - |
13 Mar 2024 | 0.3210 | 0.3500 | 0.3210 | 0.3420 | 0.3420 | - |
12 Mar 2024 | 0.3110 | 0.3530 | 0.3110 | 0.3520 | 0.3520 | - |
11 Mar 2024 | 0.3240 | 0.3620 | 0.3240 | 0.3420 | 0.3420 | - |
08 Mar 2024 | 0.3390 | 0.3660 | 0.3390 | 0.3550 | 0.3550 | - |
07 Mar 2024 | 0.3400 | 0.3760 | 0.3400 | 0.3690 | 0.3690 | - |
06 Mar 2024 | 0.3370 | 0.3720 | 0.3370 | 0.3700 | 0.3700 | - |
05 Mar 2024 | 0.3510 | 0.3760 | 0.3510 | 0.3680 | 0.3680 | - |
04 Mar 2024 | 0.3840 | 0.4100 | 0.3830 | 0.3830 | 0.3830 | - |
01 Mar 2024 | 0.3830 | 0.4160 | 0.3830 | 0.4160 | 0.4160 | - |
29 Feb 2024 | 0.3630 | 0.4370 | 0.3630 | 0.4370 | 0.4370 | 1,500 |
28 Feb 2024 | 0.4200 | 0.4200 | 0.3930 | 0.3930 | 0.3930 | - |
27 Feb 2024 | 0.4640 | 0.4680 | 0.4230 | 0.4230 | 0.4230 | - |
26 Feb 2024 | 0.4200 | 0.4790 | 0.4100 | 0.4780 | 0.4780 | - |
23 Feb 2024 | 0.3840 | 0.4180 | 0.3830 | 0.4140 | 0.4140 | - |
22 Feb 2024 | 0.3790 | 0.4160 | 0.3790 | 0.4130 | 0.4130 | - |
21 Feb 2024 | 0.3970 | 0.4280 | 0.3970 | 0.4090 | 0.4090 | - |
20 Feb 2024 | 0.3840 | 0.4220 | 0.3840 | 0.4220 | 0.4220 | - |
19 Feb 2024 | 0.3680 | 0.4150 | 0.3680 | 0.4150 | 0.4150 | 7,965 |
16 Feb 2024 | 0.3630 | 0.4000 | 0.3630 | 0.4000 | 0.4000 | - |
15 Feb 2024 | 0.3870 | 0.4060 | 0.3870 | 0.3940 | 0.3940 | - |
14 Feb 2024 | 0.3640 | 0.4250 | 0.3640 | 0.4160 | 0.4160 | - |
13 Feb 2024 | 0.3570 | 0.3930 | 0.3560 | 0.3930 | 0.3930 | - |
12 Feb 2024 | 0.3910 | 0.4200 | 0.3880 | 0.3880 | 0.3880 | - |
09 Feb 2024 | 0.3870 | 0.4220 | 0.3870 | 0.4220 | 0.4220 | - |
08 Feb 2024 | 0.3520 | 0.4180 | 0.3520 | 0.4180 | 0.4180 | 150 |
07 Feb 2024 | 0.3640 | 0.3880 | 0.3640 | 0.3830 | 0.3830 | - |
06 Feb 2024 | 0.3940 | 0.4200 | 0.3900 | 0.3930 | 0.3930 | - |
05 Feb 2024 | 0.4070 | 0.4310 | 0.4060 | 0.4270 | 0.4270 | - |
02 Feb 2024 | 0.3780 | 0.4150 | 0.3780 | 0.4150 | 0.4150 | - |
01 Feb 2024 | 0.3590 | 0.4170 | 0.3590 | 0.4080 | 0.4080 | - |
31 Jan 2024 | 0.3320 | 0.3990 | 0.3320 | 0.3930 | 0.3930 | - |
30 Jan 2024 | 0.3120 | 0.3600 | 0.3120 | 0.3600 | 0.3600 | - |
29 Jan 2024 | 0.3170 | 0.3460 | 0.3170 | 0.3420 | 0.3420 | - |
26 Jan 2024 | 0.3150 | 0.3510 | 0.3150 | 0.3480 | 0.3480 | - |
25 Jan 2024 | 0.3270 | 0.3590 | 0.3270 | 0.3460 | 0.3460 | - |
24 Jan 2024 | 0.3360 | 0.3780 | 0.3360 | 0.3580 | 0.3580 | - |
23 Jan 2024 | 0.3270 | 0.3780 | 0.3270 | 0.3660 | 0.3660 | - |
22 Jan 2024 | 0.3270 | 0.3970 | 0.3270 | 0.3570 | 0.3570 | 576 |
19 Jan 2024 | 0.3580 | 0.3740 | 0.3570 | 0.3580 | 0.3580 | - |
18 Jan 2024 | 0.2980 | 0.3890 | 0.2980 | 0.3890 | 0.3890 | - |
17 Jan 2024 | 0.4130 | 0.4130 | 0.3210 | 0.3280 | 0.3280 | 6,620 |
16 Jan 2024 | 0.3790 | 0.3790 | 0.3530 | 0.3530 | 0.3530 | - |
15 Jan 2024 | 0.4280 | 0.4280 | 0.4280 | 0.4280 | 0.4280 | 500 |
12 Jan 2024 | 0.4660 | 0.4660 | 0.4400 | 0.4400 | 0.4400 | - |
11 Jan 2024 | 0.4780 | 0.4780 | 0.4510 | 0.4610 | 0.4610 | - |
10 Jan 2024 | 0.4640 | 0.4770 | 0.4560 | 0.4770 | 0.4770 | - |
09 Jan 2024 | 0.4150 | 0.4560 | 0.4110 | 0.4560 | 0.4560 | - |
08 Jan 2024 | 0.4510 | 0.4690 | 0.4080 | 0.4260 | 0.4260 | 2,220 |
05 Jan 2024 | 0.4890 | 0.4910 | 0.4420 | 0.4430 | 0.4430 | - |
04 Jan 2024 | 0.5000 | 0.5060 | 0.4680 | 0.4830 | 0.4830 | 2,000 |
03 Jan 2024 | 0.3880 | 0.4950 | 0.3880 | 0.4950 | 0.4950 | - |
02 Jan 2024 | 0.3500 | 0.4590 | 0.3500 | 0.4190 | 0.4190 | 1,100 |
29 Dec 2023 | 0.3230 | 0.4670 | 0.3230 | 0.4190 | 0.4190 | 225 |
28 Dec 2023 | 0.3700 | 0.3920 | 0.3530 | 0.3530 | 0.3530 | - |
27 Dec 2023 | 0.3960 | 0.4490 | 0.3960 | 0.4010 | 0.4010 | - |
22 Dec 2023 | 0.2610 | 0.4290 | 0.2610 | 0.4290 | 0.4290 | 3,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |