Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 Jun 2023 | 0.4180 | 0.4180 | 0.4180 | 0.4180 | 0.4180 | - |
08 Jun 2023 | 0.4180 | 0.4180 | 0.4180 | 0.4180 | 0.4180 | - |
07 Jun 2023 | 0.4462 | 0.4462 | 0.4459 | 0.4180 | 0.4180 | 341 |
06 Jun 2023 | 0.4617 | 0.4617 | 0.4617 | 0.4392 | 0.4392 | 1,910 |
05 Jun 2023 | 0.4190 | 0.4190 | 0.4190 | 0.4677 | 0.4677 | 57 |
02 Jun 2023 | 0.4070 | 0.4070 | 0.4070 | 0.4070 | 0.4070 | - |
01 Jun 2023 | 0.4070 | 0.4070 | 0.4070 | 0.4070 | 0.4070 | - |
31 May 2023 | 0.4039 | 0.4039 | 0.4039 | 0.4070 | 0.4070 | 5,000 |
30 May 2023 | 0.4411 | 0.4411 | 0.3850 | 0.3954 | 0.3954 | 613 |
29 May 2023 | 0.3948 | 0.3948 | 0.3948 | 0.3948 | 0.3948 | - |
26 May 2023 | 0.3948 | 0.3948 | 0.3948 | 0.3948 | 0.3948 | - |
25 May 2023 | 0.3948 | 0.3948 | 0.3948 | 0.3948 | 0.3948 | - |
24 May 2023 | 0.3981 | 0.3981 | 0.3680 | 0.3948 | 0.3948 | 25,541 |
23 May 2023 | 0.4138 | 0.4138 | 0.4138 | 0.4179 | 0.4179 | 10,000 |
22 May 2023 | 0.4007 | 0.4007 | 0.4007 | 0.4007 | 0.4007 | - |
19 May 2023 | 0.4007 | 0.4007 | 0.4007 | 0.4007 | 0.4007 | - |
18 May 2023 | 0.4067 | 0.4067 | 0.3729 | 0.4007 | 0.4007 | 8,831 |
17 May 2023 | 0.3798 | 0.3798 | 0.3798 | 0.3910 | 0.3910 | 1,800 |
16 May 2023 | 0.2720 | 0.2720 | 0.2720 | 0.2720 | 0.2720 | - |
15 May 2023 | 0.3618 | 0.3618 | 0.3618 | 0.2720 | 0.2720 | 1,800 |
12 May 2023 | 0.2720 | 0.2720 | 0.2720 | 0.2720 | 0.2720 | - |
11 May 2023 | 0.2720 | 0.2720 | 0.2720 | 0.2720 | 0.2720 | - |
10 May 2023 | 0.3611 | 0.3850 | 0.3611 | 0.2720 | 0.2720 | 4,330 |
09 May 2023 | 0.2720 | 0.2720 | 0.2720 | 0.2720 | 0.2720 | - |
08 May 2023 | 0.2720 | 0.2720 | 0.2720 | 0.2720 | 0.2720 | - |
05 May 2023 | 0.2720 | 0.2720 | 0.2720 | 0.2720 | 0.2720 | - |
04 May 2023 | 0.3094 | 0.3094 | 0.3094 | 0.2720 | 0.2720 | 20,945 |
03 May 2023 | 0.2720 | 0.2720 | 0.2720 | 0.2720 | 0.2720 | - |
02 May 2023 | 0.2720 | 0.2720 | 0.2720 | 0.2720 | 0.2720 | - |
28 Apr 2023 | 0.2722 | 0.2722 | 0.2722 | 0.2720 | 0.2720 | 6,500 |
27 Apr 2023 | 0.3198 | 0.3198 | 0.3198 | 0.2720 | 0.2720 | 6,000 |
26 Apr 2023 | 0.2720 | 0.2720 | 0.2720 | 0.2720 | 0.2720 | - |
25 Apr 2023 | 0.2720 | 0.2720 | 0.2720 | 0.2720 | 0.2720 | - |
24 Apr 2023 | 0.2751 | 0.2751 | 0.2751 | 0.2720 | 0.2720 | 25,000 |
21 Apr 2023 | 0.2720 | 0.2720 | 0.2720 | 0.2720 | 0.2720 | - |
20 Apr 2023 | 0.2720 | 0.2720 | 0.2720 | 0.2720 | 0.2720 | - |
19 Apr 2023 | 0.2720 | 0.2720 | 0.2720 | 0.2720 | 0.2720 | - |
18 Apr 2023 | 0.2720 | 0.2720 | 0.2720 | 0.2720 | 0.2720 | - |
17 Apr 2023 | 0.2720 | 0.2720 | 0.2720 | 0.2720 | 0.2720 | - |
14 Apr 2023 | 0.3141 | 0.3141 | 0.3100 | 0.2720 | 0.2720 | 326 |
13 Apr 2023 | 0.2720 | 0.2720 | 0.2720 | 0.2720 | 0.2720 | - |
12 Apr 2023 | 0.2790 | 0.2964 | 0.2790 | 0.2720 | 0.2720 | 10,540 |
11 Apr 2023 | 0.2720 | 0.2720 | 0.2720 | 0.2720 | 0.2720 | - |
06 Apr 2023 | 0.2720 | 0.2720 | 0.2720 | 0.2720 | 0.2720 | - |
05 Apr 2023 | 0.2720 | 0.2720 | 0.2720 | 0.2720 | 0.2720 | - |
04 Apr 2023 | 0.2720 | 0.2720 | 0.2720 | 0.2720 | 0.2720 | - |
03 Apr 2023 | 0.2720 | 0.2720 | 0.2720 | 0.2720 | 0.2720 | - |
31 Mar 2023 | 0.2720 | 0.2720 | 0.2720 | 0.2720 | 0.2720 | - |
30 Mar 2023 | 0.2720 | 0.2720 | 0.2720 | 0.2720 | 0.2720 | - |
29 Mar 2023 | 0.2720 | 0.2720 | 0.2720 | 0.2720 | 0.2720 | - |
28 Mar 2023 | 0.2720 | 0.2720 | 0.2720 | 0.2720 | 0.2720 | - |
27 Mar 2023 | 0.2869 | 0.2869 | 0.2869 | 0.2720 | 0.2720 | 35 |
24 Mar 2023 | 0.3222 | 0.3222 | 0.3222 | 0.2720 | 0.2720 | 17,000 |
23 Mar 2023 | 0.2929 | 0.3043 | 0.2929 | 0.2954 | 0.2954 | 28,666 |
22 Mar 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2857 | 0.2857 | 1,000 |
21 Mar 2023 | 0.2755 | 0.2755 | 0.2755 | 0.2755 | 0.2755 | - |
20 Mar 2023 | 0.2755 | 0.2755 | 0.2755 | 0.2755 | 0.2755 | - |
17 Mar 2023 | 0.2950 | 0.2950 | 0.2814 | 0.2755 | 0.2755 | 12,610 |
16 Mar 2023 | 0.2685 | 0.2812 | 0.2685 | 0.2878 | 0.2878 | 885 |
15 Mar 2023 | 0.2703 | 0.2703 | 0.2703 | 0.2703 | 0.2703 | - |
14 Mar 2023 | 0.2451 | 0.2451 | 0.2451 | 0.2703 | 0.2703 | 551 |
13 Mar 2023 | 0.2676 | 0.2676 | 0.2676 | 0.2676 | 0.2676 | - |
10 Mar 2023 | 0.2676 | 0.2676 | 0.2676 | 0.2676 | 0.2676 | - |
09 Mar 2023 | 0.2676 | 0.2676 | 0.2676 | 0.2676 | 0.2676 | - |
08 Mar 2023 | 0.2676 | 0.2676 | 0.2676 | 0.2676 | 0.2676 | - |
07 Mar 2023 | 0.2789 | 0.2789 | 0.2789 | 0.2676 | 0.2676 | 8,000 |
06 Mar 2023 | 0.2388 | 0.2508 | 0.2388 | 0.2778 | 0.2778 | 4,037 |
03 Mar 2023 | 0.2168 | 0.2168 | 0.2168 | 0.2168 | 0.2168 | - |
02 Mar 2023 | 0.2168 | 0.2168 | 0.2168 | 0.2168 | 0.2168 | - |
01 Mar 2023 | 0.2139 | 0.2139 | 0.2139 | 0.2168 | 0.2168 | 5,000 |
28 Feb 2023 | 0.2199 | 0.2199 | 0.2199 | 0.2199 | 0.2199 | - |
27 Feb 2023 | 0.2100 | 0.2100 | 0.2100 | 0.2199 | 0.2199 | 400 |
24 Feb 2023 | 0.2389 | 0.2389 | 0.2389 | 0.2389 | 0.2389 | - |
23 Feb 2023 | 0.2389 | 0.2389 | 0.2389 | 0.2389 | 0.2389 | - |
22 Feb 2023 | 0.2400 | 0.2400 | 0.2400 | 0.2389 | 0.2389 | 400 |
21 Feb 2023 | 0.2624 | 0.2624 | 0.2624 | 0.2624 | 0.2624 | - |
20 Feb 2023 | 0.2624 | 0.2624 | 0.2624 | 0.2624 | 0.2624 | - |
17 Feb 2023 | 0.2688 | 0.2688 | 0.2669 | 0.2624 | 0.2624 | 22,000 |
16 Feb 2023 | 0.2790 | 0.2871 | 0.2790 | 0.2849 | 0.2849 | 31,020 |
15 Feb 2023 | 0.2589 | 0.2589 | 0.2589 | 0.2589 | 0.2589 | - |
14 Feb 2023 | 0.2648 | 0.2648 | 0.2648 | 0.2589 | 0.2589 | 1,000 |
13 Feb 2023 | 0.2653 | 0.2653 | 0.2653 | 0.2662 | 0.2662 | 16,788 |
10 Feb 2023 | 0.2746 | 0.2746 | 0.2746 | 0.2773 | 0.2773 | 25,000 |
09 Feb 2023 | 0.2620 | 0.2620 | 0.2620 | 0.2620 | 0.2620 | - |
08 Feb 2023 | 0.2759 | 0.2759 | 0.2753 | 0.2620 | 0.2620 | 10,163 |
07 Feb 2023 | 0.2558 | 0.2581 | 0.2558 | 0.2653 | 0.2653 | 3,500 |
06 Feb 2023 | 0.2471 | 0.2614 | 0.2471 | 0.2595 | 0.2595 | 60,224 |
03 Feb 2023 | 0.2369 | 0.2417 | 0.2309 | 0.2549 | 0.2549 | 43,207 |
02 Feb 2023 | 0.2013 | 0.2013 | 0.2013 | 0.2013 | 0.2013 | - |
01 Feb 2023 | 0.1998 | 0.2028 | 0.1984 | 0.2013 | 0.2013 | 77,261 |
31 Jan 2023 | 0.1469 | 0.1469 | 0.1469 | 0.1469 | 0.1469 | - |
30 Jan 2023 | 0.1469 | 0.1469 | 0.1469 | 0.1469 | 0.1469 | - |
27 Jan 2023 | 0.1469 | 0.1469 | 0.1469 | 0.1469 | 0.1469 | - |
26 Jan 2023 | 0.1461 | 0.1461 | 0.1461 | 0.1469 | 0.1469 | 13,000 |
25 Jan 2023 | 0.1340 | 0.1368 | 0.1340 | 0.1348 | 0.1348 | 24,900 |
24 Jan 2023 | 0.1514 | 0.1514 | 0.1514 | 0.1514 | 0.1514 | - |
23 Jan 2023 | 0.1425 | 0.1425 | 0.1425 | 0.1514 | 0.1514 | 257 |
20 Jan 2023 | 0.1134 | 0.1134 | 0.1134 | 0.1134 | 0.1134 | - |
19 Jan 2023 | 0.1133 | 0.1165 | 0.1133 | 0.1134 | 0.1134 | 13,873 |
18 Jan 2023 | 0.1125 | 0.1129 | 0.1105 | 0.1126 | 0.1126 | 11,036 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |