Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.1355 | 0.1355 | 0.1355 | 0.1355 | 0.1355 | - |
02 May 2024 | 0.1480 | 0.1480 | 0.1480 | 0.1540 | 0.1540 | 42,632 |
01 May 2024 | 0.1757 | 0.1757 | 0.1757 | 0.1757 | 0.1757 | - |
30 Apr 2024 | 0.1410 | 0.2029 | 0.1410 | 0.1415 | 0.1415 | 133,302 |
29 Apr 2024 | 0.1380 | 0.1390 | 0.1380 | 0.1435 | 0.1435 | 24,258 |
26 Apr 2024 | 0.1600 | 0.1600 | 0.1540 | 0.1445 | 0.1445 | 1,862 |
25 Apr 2024 | 0.2050 | 0.2050 | 0.2050 | 0.1790 | 0.1790 | 8,767 |
24 Apr 2024 | 0.1785 | 0.1785 | 0.1785 | 0.1785 | 0.1785 | - |
23 Apr 2024 | 0.1930 | 0.1930 | 0.1667 | 0.1750 | 0.1750 | 51,131 |
22 Apr 2024 | 0.2145 | 0.2145 | 0.2145 | 0.2145 | 0.2145 | - |
19 Apr 2024 | 0.1840 | 0.1900 | 0.1840 | 0.1925 | 0.1925 | 13,356 |
18 Apr 2024 | 0.1695 | 0.1695 | 0.1695 | 0.1695 | 0.1695 | - |
17 Apr 2024 | 0.1675 | 0.1675 | 0.1675 | 0.1675 | 0.1675 | - |
16 Apr 2024 | 0.1691 | 0.1691 | 0.1644 | 0.1605 | 0.1605 | 228,631 |
15 Apr 2024 | 0.1555 | 0.1555 | 0.1555 | 0.1555 | 0.1555 | - |
12 Apr 2024 | 0.1460 | 0.1530 | 0.1460 | 0.1530 | 0.1530 | 33,905 |
11 Apr 2024 | 0.1555 | 0.1555 | 0.1555 | 0.1555 | 0.1555 | - |
10 Apr 2024 | 0.1730 | 0.1830 | 0.1670 | 0.1655 | 0.1655 | 127,944 |
09 Apr 2024 | 0.1650 | 0.1650 | 0.1563 | 0.1805 | 0.1805 | 100 |
08 Apr 2024 | 0.1605 | 0.1605 | 0.1605 | 0.1605 | 0.1605 | - |
05 Apr 2024 | 0.1650 | 0.1650 | 0.1650 | 0.1615 | 0.1615 | 13,329 |
04 Apr 2024 | 0.1480 | 0.1480 | 0.1480 | 0.1525 | 0.1525 | 5,867 |
03 Apr 2024 | 0.1580 | 0.1580 | 0.1510 | 0.1495 | 0.1495 | 13,329 |
02 Apr 2024 | 0.1530 | 0.1530 | 0.1279 | 0.1540 | 0.1540 | 6,589 |
28 Mar 2024 | 0.1470 | 0.1470 | 0.1470 | 0.1470 | 0.1470 | - |
27 Mar 2024 | 0.1485 | 0.1485 | 0.1485 | 0.1485 | 0.1485 | - |
26 Mar 2024 | 0.1710 | 0.1710 | 0.1511 | 0.1305 | 0.1305 | 94,919 |
25 Mar 2024 | 0.1290 | 0.1290 | 0.1290 | 0.1275 | 0.1275 | 110 |
22 Mar 2024 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | - |
21 Mar 2024 | 0.1395 | 0.1395 | 0.1395 | 0.1395 | 0.1395 | - |
20 Mar 2024 | 0.1585 | 0.1585 | 0.1585 | 0.1585 | 0.1585 | - |
19 Mar 2024 | 0.1630 | 0.1642 | 0.1571 | 0.1610 | 0.1610 | 200,000 |
18 Mar 2024 | 0.1500 | 0.1500 | 0.1400 | 0.1590 | 0.1590 | 404,285 |
15 Mar 2024 | 0.1660 | 0.1660 | 0.1550 | 0.1575 | 0.1575 | 68,081 |
14 Mar 2024 | 0.1630 | 0.1630 | 0.1630 | 0.1630 | 0.1630 | - |
13 Mar 2024 | 0.1340 | 0.1400 | 0.1340 | 0.1540 | 0.1540 | 24,456 |
12 Mar 2024 | 0.1500 | 0.1659 | 0.1500 | 0.1510 | 0.1510 | 20,090 |
11 Mar 2024 | 0.1580 | 0.1860 | 0.1580 | 0.1735 | 0.1735 | 333,122 |
08 Mar 2024 | 0.1400 | 0.1450 | 0.1330 | 0.1545 | 0.1545 | 200,918 |
07 Mar 2024 | 0.1490 | 0.1490 | 0.1490 | 0.1490 | 0.1490 | - |
06 Mar 2024 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | - |
05 Mar 2024 | 0.2423 | 0.2479 | 0.2423 | 0.1955 | 0.1955 | 47,775 |
04 Mar 2024 | 0.2240 | 0.2240 | 0.2050 | 0.1915 | 0.1915 | 62,123 |
01 Mar 2024 | 0.2185 | 0.2185 | 0.2185 | 0.2185 | 0.2185 | - |
29 Feb 2024 | 0.2610 | 0.2610 | 0.2460 | 0.2450 | 0.2450 | 22,390 |
28 Feb 2024 | 0.2430 | 0.2430 | 0.2430 | 0.2535 | 0.2535 | 10,132 |
27 Feb 2024 | 0.3291 | 0.4241 | 0.3291 | 0.2495 | 0.2495 | 272,951 |
26 Feb 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2375 | 0.2375 | 2,500 |
23 Feb 2024 | 0.2300 | 0.2300 | 0.2290 | 0.2450 | 0.2450 | 12,401 |
22 Feb 2024 | 0.3040 | 0.3040 | 0.2860 | 0.2675 | 0.2675 | 12,655 |
21 Feb 2024 | 0.4700 | 0.4750 | 0.4700 | 0.4795 | 0.4795 | 24,051 |
20 Feb 2024 | 0.4060 | 0.4720 | 0.4047 | 0.4650 | 0.4650 | 142,302 |
19 Feb 2024 | 0.3925 | 0.3925 | 0.3925 | 0.3925 | 0.3925 | - |
16 Feb 2024 | 0.3815 | 0.3815 | 0.3815 | 0.3815 | 0.3815 | - |
15 Feb 2024 | 0.3740 | 0.3740 | 0.3740 | 0.3945 | 0.3945 | 20,406 |
14 Feb 2024 | 0.3930 | 0.3930 | 0.3930 | 0.4070 | 0.4070 | 500 |
13 Feb 2024 | 0.4050 | 0.4779 | 0.4050 | 0.3975 | 0.3975 | 22,652 |
12 Feb 2024 | 0.4000 | 0.4000 | 0.4000 | 0.3780 | 0.3780 | 40 |
09 Feb 2024 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | - |
08 Feb 2024 | 0.4440 | 0.4440 | 0.4440 | 0.4465 | 0.4465 | 500 |
07 Feb 2024 | 0.4940 | 0.4940 | 0.4940 | 0.4790 | 0.4790 | 3,908 |
06 Feb 2024 | 0.4850 | 0.6371 | 0.4450 | 0.4965 | 0.4965 | 3,100 |
05 Feb 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
02 Feb 2024 | 0.5680 | 0.5680 | 0.5680 | 0.5680 | 0.5680 | - |
01 Feb 2024 | 0.6745 | 0.6745 | 0.6745 | 0.6745 | 0.6745 | - |
31 Jan 2024 | 0.6945 | 0.6945 | 0.6945 | 0.6945 | 0.6945 | - |
30 Jan 2024 | 0.6400 | 0.7363 | 0.6400 | 0.6395 | 0.6395 | 1,328 |
29 Jan 2024 | 0.6930 | 0.6980 | 0.6930 | 0.6945 | 0.6945 | 3,430 |
26 Jan 2024 | 0.7200 | 0.7200 | 0.7090 | 0.6940 | 0.6940 | 12,315 |
25 Jan 2024 | 0.6650 | 0.6650 | 0.6650 | 0.6610 | 0.6610 | 1,000 |
24 Jan 2024 | 0.6850 | 0.6850 | 0.6760 | 0.6820 | 0.6820 | 267 |
23 Jan 2024 | 0.7620 | 0.9506 | 0.7620 | 0.7655 | 0.7655 | 5,809 |
22 Jan 2024 | 0.7550 | 0.7550 | 0.7550 | 0.7450 | 0.7450 | 500 |
19 Jan 2024 | 0.8440 | 0.8440 | 0.8440 | 0.8180 | 0.8180 | 78 |
18 Jan 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
17 Jan 2024 | 0.9320 | 0.9320 | 0.9320 | 0.9320 | 0.9320 | - |
16 Jan 2024 | 1.0140 | 1.1350 | 0.9080 | 0.8950 | 0.8950 | 85,201 |
15 Jan 2024 | 0.9570 | 0.9570 | 0.9570 | 0.9570 | 0.9570 | - |
12 Jan 2024 | 0.9870 | 0.9870 | 0.9870 | 0.9870 | 0.9870 | - |
11 Jan 2024 | 1.0375 | 1.0375 | 1.0375 | 1.0375 | 1.0375 | - |
10 Jan 2024 | 1.0180 | 1.0180 | 1.0180 | 1.0155 | 1.0155 | 799 |
09 Jan 2024 | 1.1510 | 1.5286 | 1.1200 | 1.1035 | 1.1035 | 10,701 |
08 Jan 2024 | 1.3950 | 1.3950 | 1.2410 | 1.2200 | 1.2200 | 33,160 |
05 Jan 2024 | 1.3775 | 1.3775 | 1.3775 | 1.3775 | 1.3775 | - |
04 Jan 2024 | 1.4785 | 1.4785 | 1.4785 | 1.4785 | 1.4785 | - |
03 Jan 2024 | 1.4590 | 1.5600 | 1.4590 | 1.5410 | 1.5410 | 5,902 |
02 Jan 2024 | 1.3600 | 1.4960 | 1.3600 | 1.4990 | 1.4990 | 10,068 |
29 Dec 2023 | 1.3530 | 1.3530 | 1.3510 | 1.3460 | 1.3460 | 10,003 |
28 Dec 2023 | 1.3520 | 1.3520 | 1.3520 | 1.3520 | 1.3520 | - |
27 Dec 2023 | 1.3730 | 1.3810 | 1.3730 | 1.3715 | 1.3715 | 4,753 |
22 Dec 2023 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
21 Dec 2023 | 1.4410 | 1.4410 | 1.4410 | 1.4410 | 1.4410 | - |
20 Dec 2023 | 1.4000 | 1.4000 | 1.4000 | 1.3585 | 1.3585 | 500 |
19 Dec 2023 | 1.5347 | 1.5347 | 1.5057 | 1.4115 | 1.4115 | 5,022 |
18 Dec 2023 | 1.3665 | 1.3665 | 1.3665 | 1.3665 | 1.3665 | - |
15 Dec 2023 | 1.4260 | 1.4260 | 1.4260 | 1.4260 | 1.4260 | - |
14 Dec 2023 | 1.5030 | 1.5030 | 1.4960 | 1.4985 | 1.4985 | 1,852 |
13 Dec 2023 | 1.5185 | 1.5185 | 1.5185 | 1.5185 | 1.5185 | - |
12 Dec 2023 | 1.8248 | 1.8248 | 1.7478 | 1.6445 | 1.6445 | 26,984 |
11 Dec 2023 | 1.7595 | 1.7595 | 1.7595 | 1.7595 | 1.7595 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |