Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 0.3724 | 0.3724 | 0.3724 | 0.3724 | 0.3724 | 4,300 |
08 May 2024 | 0.3837 | 0.3842 | 0.3800 | 0.3800 | 0.3800 | - |
07 May 2024 | 0.3916 | 0.3924 | 0.3916 | 0.3924 | 0.3924 | - |
06 May 2024 | 0.3536 | 0.3538 | 0.3453 | 0.3453 | 0.3453 | - |
03 May 2024 | 0.3668 | 0.3671 | 0.3588 | 0.3588 | 0.3588 | - |
02 May 2024 | 0.3673 | 0.3697 | 0.3673 | 0.3697 | 0.3697 | - |
30 Apr 2024 | 0.3801 | 0.3853 | 0.3791 | 0.3853 | 0.3853 | - |
29 Apr 2024 | 0.3749 | 0.3764 | 0.3749 | 0.3764 | 0.3764 | - |
26 Apr 2024 | 0.3483 | 0.3660 | 0.3482 | 0.3660 | 0.3660 | - |
25 Apr 2024 | 0.4117 | 0.4131 | 0.3141 | 0.3361 | 0.3361 | 4,300 |
24 Apr 2024 | 0.4230 | 0.4230 | 0.4107 | 0.4223 | 0.4223 | - |
23 Apr 2024 | 0.4506 | 0.4616 | 0.4497 | 0.4616 | 0.4616 | - |
22 Apr 2024 | 0.4591 | 0.4610 | 0.4584 | 0.4610 | 0.4610 | - |
19 Apr 2024 | 0.4832 | 0.4832 | 0.4593 | 0.4593 | 0.4593 | - |
18 Apr 2024 | 0.4778 | 0.4968 | 0.4778 | 0.4968 | 0.4968 | - |
17 Apr 2024 | 0.4902 | 0.4911 | 0.4850 | 0.4850 | 0.4850 | - |
16 Apr 2024 | 0.4450 | 0.4454 | 0.4359 | 0.4359 | 0.4359 | - |
15 Apr 2024 | 0.4593 | 0.4593 | 0.4535 | 0.4535 | 0.4535 | - |
12 Apr 2024 | 0.4693 | 0.4699 | 0.4670 | 0.4670 | 0.4670 | - |
11 Apr 2024 | 0.4709 | 0.4709 | 0.4604 | 0.4604 | 0.4604 | - |
10 Apr 2024 | 0.4545 | 0.4686 | 0.4452 | 0.4686 | 0.4686 | 1,550 |
09 Apr 2024 | 0.4546 | 0.4559 | 0.4544 | 0.4559 | 0.4559 | - |
08 Apr 2024 | 0.4601 | 0.4611 | 0.4500 | 0.4519 | 0.4519 | 2,000 |
05 Apr 2024 | 0.5142 | 0.5398 | 0.5044 | 0.5044 | 0.5044 | - |
04 Apr 2024 | 0.5584 | 0.5698 | 0.5560 | 0.5698 | 0.5698 | - |
03 Apr 2024 | 0.5378 | 0.5576 | 0.5378 | 0.5576 | 0.5576 | - |
02 Apr 2024 | 0.5500 | 0.5808 | 0.5000 | 0.5806 | 0.5806 | 2,500 |
28 Mar 2024 | 0.7640 | 0.8100 | 0.7540 | 0.8000 | 0.8000 | 1,450 |
27 Mar 2024 | 0.7620 | 0.7620 | 0.7420 | 0.7420 | 0.7420 | - |
26 Mar 2024 | 0.6940 | 0.7260 | 0.6940 | 0.7260 | 0.7260 | - |
25 Mar 2024 | 0.6760 | 0.7020 | 0.6600 | 0.6980 | 0.6980 | 4,250 |
22 Mar 2024 | 0.6800 | 0.6800 | 0.6300 | 0.6300 | 0.6300 | - |
21 Mar 2024 | 0.6880 | 0.7340 | 0.6620 | 0.7340 | 0.7340 | 12,000 |
20 Mar 2024 | 0.5840 | 0.6340 | 0.5840 | 0.5920 | 0.5920 | - |
19 Mar 2024 | 0.5020 | 0.5240 | 0.5020 | 0.5240 | 0.5240 | - |
18 Mar 2024 | 0.5380 | 0.5600 | 0.5380 | 0.5600 | 0.5600 | 1,500 |
15 Mar 2024 | 0.5480 | 0.5480 | 0.5400 | 0.5400 | 0.5400 | 1,000 |
14 Mar 2024 | 0.5760 | 0.5860 | 0.5060 | 0.5320 | 0.5320 | 3,300 |
13 Mar 2024 | 0.5880 | 0.6080 | 0.5880 | 0.6080 | 0.6080 | - |
12 Mar 2024 | 0.6300 | 0.6460 | 0.5920 | 0.6080 | 0.6080 | 3,000 |
11 Mar 2024 | 0.6340 | 0.6460 | 0.6340 | 0.6460 | 0.6460 | - |
08 Mar 2024 | 0.6440 | 0.6440 | 0.6440 | 0.6440 | 0.6440 | - |
07 Mar 2024 | 0.6860 | 0.6920 | 0.6800 | 0.6840 | 0.6840 | 10,000 |
06 Mar 2024 | 0.6800 | 0.6960 | 0.6800 | 0.6960 | 0.6960 | - |
05 Mar 2024 | 0.7060 | 0.7200 | 0.7060 | 0.7160 | 0.7160 | 170 |
04 Mar 2024 | 0.7260 | 0.7400 | 0.7260 | 0.7400 | 0.7400 | - |
01 Mar 2024 | 0.7620 | 0.7680 | 0.7620 | 0.7680 | 0.7680 | - |
29 Feb 2024 | 0.7360 | 0.7440 | 0.7340 | 0.7440 | 0.7440 | - |
28 Feb 2024 | 0.7700 | 0.7700 | 0.7680 | 0.7680 | 0.7680 | - |
27 Feb 2024 | 0.7100 | 0.7200 | 0.7100 | 0.7200 | 0.7200 | - |
26 Feb 2024 | 0.7300 | 0.7320 | 0.7080 | 0.7320 | 0.7320 | 1,000 |
23 Feb 2024 | 0.6840 | 0.6940 | 0.6840 | 0.6940 | 0.6940 | - |
22 Feb 2024 | 0.7840 | 0.8140 | 0.7600 | 0.7600 | 0.7600 | 3,304 |
21 Feb 2024 | 0.8160 | 0.8160 | 0.8000 | 0.8000 | 0.8000 | 1,964 |
20 Feb 2024 | 0.8380 | 0.8380 | 0.8240 | 0.8240 | 0.8240 | - |
19 Feb 2024 | 0.8360 | 0.8360 | 0.8260 | 0.8260 | 0.8260 | - |
16 Feb 2024 | 0.8660 | 0.8720 | 0.8660 | 0.8720 | 0.8720 | - |
15 Feb 2024 | 0.8460 | 0.8520 | 0.8460 | 0.8520 | 0.8520 | - |
14 Feb 2024 | 0.8600 | 0.8600 | 0.8240 | 0.8240 | 0.8240 | 5,000 |
13 Feb 2024 | 0.8920 | 0.8920 | 0.8520 | 0.8520 | 0.8520 | 400 |
12 Feb 2024 | 0.8520 | 0.8760 | 0.8300 | 0.8500 | 0.8500 | 11,500 |
09 Feb 2024 | 0.8440 | 0.8460 | 0.8320 | 0.8320 | 0.8320 | - |
08 Feb 2024 | 0.8140 | 0.8260 | 0.8140 | 0.8260 | 0.8260 | - |
07 Feb 2024 | 0.8360 | 0.8380 | 0.8360 | 0.8380 | 0.8380 | - |
06 Feb 2024 | 0.7920 | 0.7980 | 0.7800 | 0.7800 | 0.7800 | - |
05 Feb 2024 | 0.8320 | 0.8360 | 0.8000 | 0.8000 | 0.8000 | 2,000 |
02 Feb 2024 | 0.8420 | 0.8500 | 0.8420 | 0.8500 | 0.8500 | - |
01 Feb 2024 | 0.8620 | 0.8780 | 0.8620 | 0.8780 | 0.8780 | - |
31 Jan 2024 | 0.8460 | 0.8480 | 0.8460 | 0.8480 | 0.8480 | - |
30 Jan 2024 | 0.8540 | 0.8540 | 0.8540 | 0.8540 | 0.8540 | - |
29 Jan 2024 | 0.8020 | 0.8020 | 0.8020 | 0.8020 | 0.8020 | - |
26 Jan 2024 | 0.8340 | 0.8340 | 0.8340 | 0.8340 | 0.8340 | - |
25 Jan 2024 | 0.7960 | 0.8340 | 0.7960 | 0.8340 | 0.8340 | 300 |
24 Jan 2024 | 0.8860 | 0.8860 | 0.8100 | 0.8100 | 0.8100 | 350 |
23 Jan 2024 | 0.9080 | 0.9080 | 0.9080 | 0.9080 | 0.9080 | - |
22 Jan 2024 | 0.8420 | 0.8420 | 0.8420 | 0.8420 | 0.8420 | - |
19 Jan 2024 | 0.8980 | 0.9060 | 0.8500 | 0.8500 | 0.8500 | 1,500 |
18 Jan 2024 | 0.8660 | 0.9120 | 0.8660 | 0.9120 | 0.9120 | 140 |
17 Jan 2024 | 0.9120 | 0.9120 | 0.9120 | 0.9120 | 0.9120 | - |
16 Jan 2024 | 1.0100 | 1.0100 | 0.9340 | 0.9340 | 0.9340 | 4,900 |
15 Jan 2024 | 1.0150 | 1.0150 | 1.0150 | 1.0150 | 1.0150 | - |
12 Jan 2024 | 1.0150 | 1.0150 | 1.0150 | 1.0150 | 1.0150 | - |
11 Jan 2024 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | - |
10 Jan 2024 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | - |
09 Jan 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
08 Jan 2024 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | - |
05 Jan 2024 | 1.1950 | 1.2600 | 1.1950 | 1.2600 | 1.2600 | 400 |
04 Jan 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
03 Jan 2024 | 1.2650 | 1.2650 | 1.2650 | 1.2650 | 1.2650 | - |
02 Jan 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 750 |
29 Dec 2023 | 1.3250 | 1.3250 | 1.3250 | 1.3250 | 1.3250 | - |
28 Dec 2023 | 1.2150 | 1.2150 | 1.2100 | 1.2100 | 1.2100 | 900 |
27 Dec 2023 | 1.2050 | 1.2600 | 1.2050 | 1.2600 | 1.2600 | 500 |
22 Dec 2023 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
21 Dec 2023 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
20 Dec 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
19 Dec 2023 | 1.0350 | 1.1550 | 1.0350 | 1.1550 | 1.1550 | 800 |
18 Dec 2023 | 1.0950 | 1.0950 | 1.0950 | 1.0950 | 1.0950 | - |
15 Dec 2023 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | - |
14 Dec 2023 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |