Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Dec 2023 | 0.5872 | 0.5872 | 0.5872 | 0.5872 | 0.5872 | 3,000 |
06 Dec 2023 | 0.6698 | 0.6698 | 0.6698 | 0.6251 | 0.6251 | 167 |
05 Dec 2023 | 0.6100 | 0.6100 | 0.6100 | 0.6325 | 0.6325 | 5,000 |
04 Dec 2023 | 0.4984 | 0.4984 | 0.4984 | 0.4984 | 0.4984 | - |
01 Dec 2023 | 0.4984 | 0.4984 | 0.4984 | 0.4984 | 0.4984 | - |
30 Nov 2023 | 0.5044 | 0.5044 | 0.5044 | 0.4984 | 0.4984 | 1,200 |
29 Nov 2023 | 0.4987 | 0.4987 | 0.4987 | 0.4987 | 0.4987 | 3,000 |
28 Nov 2023 | 0.4601 | 0.4601 | 0.4601 | 0.4601 | 0.4601 | - |
27 Nov 2023 | 0.4601 | 0.4601 | 0.4601 | 0.4601 | 0.4601 | - |
24 Nov 2023 | 0.4601 | 0.4601 | 0.4601 | 0.4601 | 0.4601 | - |
23 Nov 2023 | 0.4601 | 0.4601 | 0.4601 | 0.4601 | 0.4601 | - |
22 Nov 2023 | 0.4601 | 0.4601 | 0.4601 | 0.4601 | 0.4601 | - |
21 Nov 2023 | 0.4601 | 0.4601 | 0.4601 | 0.4601 | 0.4601 | - |
20 Nov 2023 | 0.4601 | 0.4601 | 0.4601 | 0.4601 | 0.4601 | - |
17 Nov 2023 | 0.4557 | 0.4557 | 0.4557 | 0.4601 | 0.4601 | 4,160 |
16 Nov 2023 | 0.4556 | 0.4556 | 0.4337 | 0.4454 | 0.4454 | 4,430 |
15 Nov 2023 | 0.4631 | 0.4631 | 0.4631 | 0.4636 | 0.4636 | 4,314 |
14 Nov 2023 | 0.4431 | 0.4431 | 0.4431 | 0.4311 | 0.4311 | 150 |
13 Nov 2023 | 0.4234 | 0.4234 | 0.4234 | 0.4234 | 0.4234 | - |
10 Nov 2023 | 0.4215 | 0.4215 | 0.4215 | 0.4234 | 0.4234 | 3,350 |
09 Nov 2023 | 0.3933 | 0.3933 | 0.3933 | 0.4492 | 0.4492 | 411 |
08 Nov 2023 | 0.4571 | 0.4571 | 0.4571 | 0.4571 | 0.4571 | - |
07 Nov 2023 | 0.4571 | 0.4571 | 0.4571 | 0.4571 | 0.4571 | - |
06 Nov 2023 | 0.4571 | 0.4571 | 0.4571 | 0.4571 | 0.4571 | - |
03 Nov 2023 | 0.4571 | 0.4571 | 0.4571 | 0.4571 | 0.4571 | - |
02 Nov 2023 | 0.4571 | 0.4571 | 0.4571 | 0.4571 | 0.4571 | - |
01 Nov 2023 | 0.4571 | 0.4571 | 0.4571 | 0.4571 | 0.4571 | - |
31 Oct 2023 | 0.4571 | 0.4571 | 0.4571 | 0.4571 | 0.4571 | - |
30 Oct 2023 | 0.4571 | 0.4571 | 0.4571 | 0.4571 | 0.4571 | - |
27 Oct 2023 | 0.4571 | 0.4571 | 0.4571 | 0.4571 | 0.4571 | - |
26 Oct 2023 | 0.4571 | 0.4571 | 0.4571 | 0.4571 | 0.4571 | - |
25 Oct 2023 | 0.4571 | 0.4571 | 0.4571 | 0.4571 | 0.4571 | - |
24 Oct 2023 | 0.4416 | 0.4516 | 0.4416 | 0.4571 | 0.4571 | 2,995 |
23 Oct 2023 | 0.3009 | 0.3009 | 0.3009 | 0.3410 | 0.3410 | 276 |
20 Oct 2023 | 0.3131 | 0.3131 | 0.3131 | 0.2919 | 0.2919 | 6,000 |
19 Oct 2023 | 0.3879 | 0.3879 | 0.3879 | 0.3879 | 0.3879 | - |
18 Oct 2023 | 0.3879 | 0.3879 | 0.3879 | 0.3879 | 0.3879 | - |
17 Oct 2023 | 0.3879 | 0.3879 | 0.3879 | 0.3879 | 0.3879 | - |
16 Oct 2023 | 0.3879 | 0.3879 | 0.3879 | 0.3879 | 0.3879 | - |
13 Oct 2023 | 0.3879 | 0.3879 | 0.3879 | 0.3879 | 0.3879 | - |
12 Oct 2023 | 0.3815 | 0.3841 | 0.3815 | 0.3879 | 0.3879 | 704 |
11 Oct 2023 | 0.3819 | 0.3819 | 0.3819 | 0.3819 | 0.3819 | - |
10 Oct 2023 | 0.3819 | 0.3819 | 0.3819 | 0.3819 | 0.3819 | - |
09 Oct 2023 | 0.3819 | 0.3819 | 0.3819 | 0.3819 | 0.3819 | - |
06 Oct 2023 | 0.3530 | 0.3530 | 0.3530 | 0.3819 | 0.3819 | 389 |
05 Oct 2023 | 0.3491 | 0.3491 | 0.3491 | 0.3491 | 0.3491 | - |
04 Oct 2023 | 0.3491 | 0.3491 | 0.3491 | 0.3491 | 0.3491 | - |
03 Oct 2023 | 0.3491 | 0.3491 | 0.3491 | 0.3491 | 0.3491 | - |
02 Oct 2023 | 0.3491 | 0.3491 | 0.3491 | 0.3491 | 0.3491 | - |
29 Sept 2023 | 0.3491 | 0.3491 | 0.3491 | 0.3491 | 0.3491 | - |
28 Sept 2023 | 0.3491 | 0.3491 | 0.3491 | 0.3491 | 0.3491 | - |
27 Sept 2023 | 0.3491 | 0.3491 | 0.3491 | 0.3491 | 0.3491 | - |
26 Sept 2023 | 0.3491 | 0.3491 | 0.3491 | 0.3491 | 0.3491 | - |
25 Sept 2023 | 0.3557 | 0.3557 | 0.3534 | 0.3491 | 0.3491 | 3,297 |
22 Sept 2023 | 0.3811 | 0.3811 | 0.3811 | 0.3811 | 0.3811 | - |
21 Sept 2023 | 0.3811 | 0.3811 | 0.3811 | 0.3811 | 0.3811 | - |
20 Sept 2023 | 0.3811 | 0.3811 | 0.3811 | 0.3811 | 0.3811 | - |
19 Sept 2023 | 0.3811 | 0.3811 | 0.3811 | 0.3811 | 0.3811 | - |
18 Sept 2023 | 0.3489 | 0.3489 | 0.3489 | 0.3811 | 0.3811 | 4,693 |
15 Sept 2023 | 0.3662 | 0.3662 | 0.3662 | 0.3596 | 0.3596 | 1,015 |
14 Sept 2023 | 0.3585 | 0.3585 | 0.3585 | 0.3781 | 0.3781 | 6,128 |
13 Sept 2023 | 0.3842 | 0.3842 | 0.3842 | 0.3842 | 0.3842 | - |
12 Sept 2023 | 0.3842 | 0.3842 | 0.3842 | 0.3842 | 0.3842 | - |
11 Sept 2023 | 0.3842 | 0.3842 | 0.3842 | 0.3842 | 0.3842 | - |
08 Sept 2023 | 0.3920 | 0.3920 | 0.3899 | 0.3842 | 0.3842 | 7,000 |
07 Sept 2023 | 0.4217 | 0.4217 | 0.4217 | 0.4217 | 0.4217 | - |
06 Sept 2023 | 0.3923 | 0.4100 | 0.3923 | 0.4217 | 0.4217 | 74,190 |
05 Sept 2023 | 0.3697 | 0.3697 | 0.3697 | 0.3697 | 0.3697 | - |
04 Sept 2023 | 0.3697 | 0.3697 | 0.3697 | 0.3697 | 0.3697 | - |
01 Sept 2023 | 0.3338 | 0.3730 | 0.3338 | 0.3697 | 0.3697 | 17,908 |
31 Aug 2023 | 0.3009 | 0.3009 | 0.3009 | 0.3430 | 0.3430 | 2,053 |
30 Aug 2023 | 0.2711 | 0.2711 | 0.2711 | 0.3087 | 0.3087 | 15,764 |
29 Aug 2023 | 0.2785 | 0.2785 | 0.2634 | 0.2781 | 0.2781 | 8,539 |
28 Aug 2023 | 0.2467 | 0.2467 | 0.2467 | 0.2717 | 0.2717 | 1,793 |
25 Aug 2023 | 0.2436 | 0.2436 | 0.2436 | 0.2436 | 0.2436 | - |
24 Aug 2023 | 0.2622 | 0.2622 | 0.2622 | 0.2436 | 0.2436 | 20,000 |
23 Aug 2023 | 0.2279 | 0.2279 | 0.2279 | 0.2279 | 0.2279 | - |
22 Aug 2023 | 0.2282 | 0.2282 | 0.2282 | 0.2279 | 0.2279 | 21 |
21 Aug 2023 | 0.2129 | 0.2129 | 0.2129 | 0.2158 | 0.2158 | 595 |
18 Aug 2023 | 0.2205 | 0.2205 | 0.2205 | 0.2190 | 0.2190 | 7,266 |
17 Aug 2023 | 0.2340 | 0.2340 | 0.2340 | 0.2324 | 0.2324 | 22,438 |
16 Aug 2023 | 0.2479 | 0.2479 | 0.2479 | 0.2479 | 0.2479 | - |
14 Aug 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2479 | 0.2479 | 3,289 |
11 Aug 2023 | 0.2525 | 0.2525 | 0.2525 | 0.2567 | 0.2567 | 320 |
10 Aug 2023 | 0.2508 | 0.2692 | 0.2499 | 0.2463 | 0.2463 | 13,465 |
09 Aug 2023 | 0.2672 | 0.2672 | 0.2590 | 0.2582 | 0.2582 | 192,438 |
08 Aug 2023 | 0.2809 | 0.2809 | 0.2600 | 0.2587 | 0.2587 | 191,478 |
07 Aug 2023 | 0.2985 | 0.2985 | 0.2985 | 0.2985 | 0.2985 | - |
04 Aug 2023 | 0.2985 | 0.2985 | 0.2985 | 0.2985 | 0.2985 | - |
03 Aug 2023 | 0.3049 | 0.3049 | 0.3049 | 0.2985 | 0.2985 | 19,678 |
02 Aug 2023 | 0.3224 | 0.3224 | 0.3120 | 0.3070 | 0.3070 | 196,170 |
01 Aug 2023 | 0.3400 | 0.3400 | 0.3400 | 0.3500 | 0.3500 | 500 |
31 Jul 2023 | 0.3164 | 0.3290 | 0.3164 | 0.3327 | 0.3327 | 6,500 |
28 Jul 2023 | 0.3052 | 0.3089 | 0.3052 | 0.3113 | 0.3113 | 11,076 |
27 Jul 2023 | 0.3256 | 0.3564 | 0.3102 | 0.2977 | 0.2977 | 93,788 |
26 Jul 2023 | 0.2860 | 0.3029 | 0.2845 | 0.2979 | 0.2979 | 38,940 |
25 Jul 2023 | 0.5138 | 0.5138 | 0.3000 | 0.2970 | 0.2970 | 250,439 |
24 Jul 2023 | 0.5713 | 0.5713 | 0.4693 | 0.4693 | 0.4693 | 27,198 |
21 Jul 2023 | 0.5850 | 0.5850 | 0.5724 | 0.5852 | 0.5852 | 15,000 |
20 Jul 2023 | 0.6201 | 0.6201 | 0.6201 | 0.5853 | 0.5853 | 3,518 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |