Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 0.3598 | 0.3618 | 0.3598 | 0.3618 | 0.3618 | 1,500 |
08 May 2024 | 0.3410 | 0.3410 | 0.3018 | 0.3226 | 0.3226 | - |
07 May 2024 | 0.3418 | 0.3418 | 0.3040 | 0.3204 | 0.3204 | - |
06 May 2024 | 0.3420 | 0.3420 | 0.3104 | 0.3218 | 0.3218 | - |
03 May 2024 | 0.3312 | 0.3312 | 0.2870 | 0.3046 | 0.3046 | - |
02 May 2024 | 0.3098 | 0.3098 | 0.2908 | 0.2944 | 0.2944 | - |
30 Apr 2024 | 0.3548 | 0.3548 | 0.2946 | 0.2958 | 0.2958 | 1,500 |
29 Apr 2024 | 0.3236 | 0.3236 | 0.2916 | 0.3046 | 0.3046 | - |
26 Apr 2024 | 0.2690 | 0.2946 | 0.2690 | 0.2894 | 0.2894 | - |
25 Apr 2024 | 0.3274 | 0.3274 | 0.3060 | 0.3060 | 0.3060 | - |
24 Apr 2024 | 0.3240 | 0.3240 | 0.2924 | 0.2924 | 0.2924 | - |
23 Apr 2024 | 0.3168 | 0.3168 | 0.2794 | 0.2920 | 0.2920 | - |
22 Apr 2024 | 0.3130 | 0.3130 | 0.3130 | 0.3130 | 0.3130 | - |
19 Apr 2024 | 0.3102 | 0.3102 | 0.2614 | 0.2748 | 0.2748 | - |
18 Apr 2024 | 0.3206 | 0.3206 | 0.2648 | 0.2712 | 0.2712 | - |
17 Apr 2024 | 0.3244 | 0.3244 | 0.2826 | 0.2886 | 0.2886 | - |
16 Apr 2024 | 0.3090 | 0.3090 | 0.2706 | 0.2890 | 0.2890 | - |
15 Apr 2024 | 0.3096 | 0.3096 | 0.2604 | 0.2800 | 0.2800 | - |
12 Apr 2024 | 0.3136 | 0.3568 | 0.2716 | 0.2716 | 0.2716 | 333 |
11 Apr 2024 | 0.3090 | 0.3090 | 0.2642 | 0.2672 | 0.2672 | - |
10 Apr 2024 | 0.3274 | 0.3274 | 0.2728 | 0.2750 | 0.2750 | - |
09 Apr 2024 | 0.3230 | 0.3312 | 0.2952 | 0.3312 | 0.3312 | 1,000 |
08 Apr 2024 | 0.0848 | 0.2890 | 0.0848 | 0.2872 | 0.2872 | - |
05 Apr 2024 | 0.3072 | 0.3072 | 0.2506 | 0.2506 | 0.2506 | - |
04 Apr 2024 | 0.0902 | 0.2746 | 0.0902 | 0.2686 | 0.2686 | - |
03 Apr 2024 | 0.0530 | 0.2506 | 0.0530 | 0.2414 | 0.2414 | 650 |
02 Apr 2024 | 0.0638 | 0.2758 | 0.0638 | 0.2758 | 0.2758 | - |
28 Mar 2024 | 0.1990 | 0.2500 | 0.1990 | 0.2332 | 0.2332 | 141 |
27 Mar 2024 | 0.1990 | 0.2370 | 0.1990 | 0.2370 | 0.2370 | - |
26 Mar 2024 | 0.1990 | 0.2172 | 0.1990 | 0.2172 | 0.2172 | - |
25 Mar 2024 | 0.1990 | 0.2180 | 0.1990 | 0.2090 | 0.2090 | - |
22 Mar 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
21 Mar 2024 | 0.1990 | 0.2200 | 0.1990 | 0.2200 | 0.2200 | - |
20 Mar 2024 | 0.1990 | 0.2128 | 0.1990 | 0.2128 | 0.2128 | 910 |
19 Mar 2024 | 0.1990 | 0.2006 | 0.1990 | 0.2006 | 0.2006 | - |
18 Mar 2024 | 0.0600 | 0.2104 | 0.0600 | 0.1990 | 0.1990 | - |
15 Mar 2024 | 0.0704 | 0.2202 | 0.0704 | 0.2202 | 0.2202 | - |
14 Mar 2024 | 0.0870 | 0.2470 | 0.0870 | 0.2442 | 0.2442 | - |
13 Mar 2024 | 0.4000 | 0.4000 | 0.2554 | 0.2564 | 0.2564 | 7,800 |
12 Mar 2024 | 0.3132 | 0.3132 | 0.2885 | 0.2924 | 0.2924 | - |
11 Mar 2024 | 0.3595 | 0.3595 | 0.2914 | 0.2947 | 0.2947 | - |
08 Mar 2024 | 0.3255 | 0.3603 | 0.2999 | 0.3095 | 0.3095 | 26 |
07 Mar 2024 | 0.2996 | 0.3023 | 0.2644 | 0.3013 | 0.3013 | - |
06 Mar 2024 | 0.2971 | 0.2971 | 0.2783 | 0.2888 | 0.2888 | - |
05 Mar 2024 | 0.3037 | 0.3037 | 0.2734 | 0.2815 | 0.2815 | - |
04 Mar 2024 | 0.4210 | 0.4210 | 0.3734 | 0.3756 | 0.3756 | - |
01 Mar 2024 | 0.3896 | 0.4100 | 0.3896 | 0.4100 | 0.4100 | 200 |
29 Feb 2024 | 0.3672 | 0.3672 | 0.3360 | 0.3588 | 0.3588 | - |
28 Feb 2024 | 0.3796 | 0.3796 | 0.3376 | 0.3384 | 0.3384 | - |
27 Feb 2024 | 0.3660 | 0.3660 | 0.3368 | 0.3492 | 0.3492 | - |
26 Feb 2024 | 0.3872 | 0.3872 | 0.3414 | 0.3414 | 0.3414 | - |
23 Feb 2024 | 0.3984 | 0.3984 | 0.3558 | 0.3558 | 0.3558 | 3,000 |
22 Feb 2024 | 0.4028 | 0.4028 | 0.3602 | 0.3642 | 0.3642 | - |
21 Feb 2024 | 0.4104 | 0.4104 | 0.3660 | 0.3704 | 0.3704 | - |
20 Feb 2024 | 0.4210 | 0.4210 | 0.3694 | 0.3760 | 0.3760 | - |
19 Feb 2024 | 0.4114 | 0.4114 | 0.3744 | 0.3848 | 0.3848 | - |
16 Feb 2024 | 0.4026 | 0.4036 | 0.3714 | 0.3772 | 0.3772 | - |
15 Feb 2024 | 0.4258 | 0.4258 | 0.3732 | 0.3800 | 0.3800 | 120 |
14 Feb 2024 | 0.4042 | 0.4042 | 0.3702 | 0.3944 | 0.3944 | - |
13 Feb 2024 | 0.4066 | 0.4066 | 0.3716 | 0.3732 | 0.3732 | - |
12 Feb 2024 | 0.3942 | 0.3942 | 0.3688 | 0.3754 | 0.3754 | - |
09 Feb 2024 | 0.3910 | 0.3910 | 0.3644 | 0.3654 | 0.3654 | - |
08 Feb 2024 | 0.3826 | 0.3826 | 0.3426 | 0.3610 | 0.3610 | - |
07 Feb 2024 | 0.4110 | 0.4110 | 0.3460 | 0.3460 | 0.3460 | 220 |
06 Feb 2024 | 0.3734 | 0.3734 | 0.3422 | 0.3542 | 0.3542 | - |
05 Feb 2024 | 0.3702 | 0.3702 | 0.3342 | 0.3384 | 0.3384 | - |
02 Feb 2024 | 0.3920 | 0.3920 | 0.3414 | 0.3414 | 0.3414 | - |
01 Feb 2024 | 0.4262 | 0.4262 | 0.3564 | 0.3564 | 0.3564 | - |
31 Jan 2024 | 0.4158 | 0.4158 | 0.3822 | 0.3968 | 0.3968 | - |
30 Jan 2024 | 0.4326 | 0.4326 | 0.3768 | 0.3820 | 0.3820 | - |
29 Jan 2024 | 0.4034 | 0.4034 | 0.3586 | 0.3852 | 0.3852 | - |
26 Jan 2024 | 0.4100 | 0.4100 | 0.3672 | 0.3680 | 0.3680 | - |
25 Jan 2024 | 0.4170 | 0.4170 | 0.4170 | 0.4170 | 0.4170 | - |
24 Jan 2024 | 0.4318 | 0.4318 | 0.4100 | 0.4100 | 0.4100 | - |
23 Jan 2024 | 0.4356 | 0.4356 | 0.4100 | 0.4100 | 0.4100 | - |
22 Jan 2024 | 0.4226 | 0.4226 | 0.4100 | 0.4100 | 0.4100 | - |
19 Jan 2024 | 0.4396 | 0.4712 | 0.4396 | 0.4712 | 0.4712 | 630 |
18 Jan 2024 | 0.4424 | 0.4424 | 0.4100 | 0.4100 | 0.4100 | - |
17 Jan 2024 | 0.4454 | 0.4454 | 0.4046 | 0.4062 | 0.4062 | 450 |
16 Jan 2024 | 0.4494 | 0.4576 | 0.4142 | 0.4152 | 0.4152 | - |
15 Jan 2024 | 0.4972 | 0.4972 | 0.4570 | 0.4570 | 0.4570 | - |
12 Jan 2024 | 0.5090 | 0.5090 | 0.4600 | 0.5090 | 0.5090 | 200 |
11 Jan 2024 | 0.5195 | 0.5195 | 0.4754 | 0.4754 | 0.4754 | - |
10 Jan 2024 | 0.5025 | 0.5470 | 0.5025 | 0.5170 | 0.5170 | 500 |
09 Jan 2024 | 0.4890 | 0.5055 | 0.4858 | 0.4996 | 0.4996 | 100 |
08 Jan 2024 | 0.5085 | 0.5085 | 0.4772 | 0.4910 | 0.4910 | 2,500 |
05 Jan 2024 | 0.5220 | 0.5225 | 0.5090 | 0.5100 | 0.5100 | - |
04 Jan 2024 | 0.5105 | 0.5260 | 0.5105 | 0.5260 | 0.5260 | - |
03 Jan 2024 | 0.5175 | 0.5175 | 0.5030 | 0.5070 | 0.5070 | - |
02 Jan 2024 | 0.5200 | 0.5340 | 0.5200 | 0.5220 | 0.5220 | - |
29 Dec 2023 | 0.5250 | 0.5360 | 0.5200 | 0.5200 | 0.5200 | 200 |
28 Dec 2023 | 0.5510 | 0.5510 | 0.5305 | 0.5305 | 0.5305 | - |
27 Dec 2023 | 0.5605 | 0.5770 | 0.5490 | 0.5490 | 0.5490 | 249 |
22 Dec 2023 | 0.5575 | 0.5685 | 0.5410 | 0.5585 | 0.5585 | 552 |
21 Dec 2023 | 0.5770 | 0.5770 | 0.5630 | 0.5655 | 0.5655 | - |
20 Dec 2023 | 0.4966 | 0.5835 | 0.4966 | 0.5835 | 0.5835 | 740 |
19 Dec 2023 | 0.4448 | 0.4914 | 0.4448 | 0.4914 | 0.4914 | - |
18 Dec 2023 | 0.4344 | 0.4344 | 0.3982 | 0.4110 | 0.4110 | 210 |
15 Dec 2023 | 0.4366 | 0.5000 | 0.4052 | 0.4052 | 0.4052 | 1,500 |
14 Dec 2023 | 0.5030 | 0.5130 | 0.4034 | 0.4056 | 0.4056 | 256 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |