Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 0.0734 | 0.0734 | 0.0528 | 0.0677 | 0.0677 | 10,000 |
20 May 2024 | 0.0735 | 0.0735 | 0.0535 | 0.0709 | 0.0709 | - |
17 May 2024 | 0.0754 | 0.0754 | 0.0535 | 0.0536 | 0.0536 | - |
16 May 2024 | 0.0797 | 0.0797 | 0.0607 | 0.0729 | 0.0729 | - |
15 May 2024 | 0.0805 | 0.0805 | 0.0590 | 0.0769 | 0.0769 | - |
14 May 2024 | 0.0800 | 0.0800 | 0.0587 | 0.0775 | 0.0775 | - |
13 May 2024 | 0.0857 | 0.0900 | 0.0600 | 0.0774 | 0.0774 | 10,000 |
10 May 2024 | 0.0772 | 0.0828 | 0.0772 | 0.0828 | 0.0828 | - |
09 May 2024 | 0.0777 | 0.0777 | 0.0745 | 0.0745 | 0.0745 | - |
08 May 2024 | 0.0811 | 0.0811 | 0.0752 | 0.0752 | 0.0752 | - |
07 May 2024 | 0.0651 | 0.0787 | 0.0651 | 0.0787 | 0.0787 | - |
06 May 2024 | 0.0827 | 0.0827 | 0.0803 | 0.0803 | 0.0803 | - |
03 May 2024 | 0.0835 | 0.0835 | 0.0799 | 0.0799 | 0.0799 | - |
02 May 2024 | 0.0860 | 0.0860 | 0.0807 | 0.0807 | 0.0807 | - |
30 Apr 2024 | 0.0842 | 0.0842 | 0.0732 | 0.0732 | 0.0732 | - |
29 Apr 2024 | 0.0840 | 0.0840 | 0.0630 | 0.0814 | 0.0814 | - |
26 Apr 2024 | 0.0779 | 0.0812 | 0.0641 | 0.0812 | 0.0812 | - |
25 Apr 2024 | 0.0821 | 0.0821 | 0.0626 | 0.0810 | 0.0810 | - |
24 Apr 2024 | 0.0873 | 0.0873 | 0.0624 | 0.0794 | 0.0794 | 450 |
23 Apr 2024 | 0.0930 | 0.0930 | 0.0646 | 0.0842 | 0.0842 | - |
22 Apr 2024 | 0.0958 | 0.0958 | 0.0738 | 0.0898 | 0.0898 | - |
19 Apr 2024 | 0.0933 | 0.0933 | 0.0737 | 0.0930 | 0.0930 | - |
18 Apr 2024 | 0.0779 | 0.0919 | 0.0659 | 0.0919 | 0.0919 | - |
17 Apr 2024 | 0.0677 | 0.1074 | 0.0468 | 0.0782 | 0.0782 | 3,000 |
16 Apr 2024 | 0.0899 | 0.0899 | 0.0439 | 0.0657 | 0.0657 | - |
15 Apr 2024 | 0.0987 | 0.0994 | 0.0674 | 0.0674 | 0.0674 | - |
12 Apr 2024 | 0.1028 | 0.1028 | 0.0955 | 0.0955 | 0.0955 | - |
11 Apr 2024 | 0.1092 | 0.1092 | 0.0991 | 0.0992 | 0.0992 | - |
10 Apr 2024 | 0.1136 | 0.1162 | 0.1058 | 0.1058 | 0.1058 | - |
09 Apr 2024 | 0.1128 | 0.1150 | 0.1066 | 0.1094 | 0.1094 | - |
08 Apr 2024 | 0.1094 | 0.1160 | 0.1092 | 0.1092 | 0.1092 | - |
05 Apr 2024 | 0.1050 | 0.1104 | 0.0997 | 0.1060 | 0.1060 | - |
04 Apr 2024 | 0.1176 | 0.1176 | 0.1024 | 0.1024 | 0.1024 | 10,000 |
03 Apr 2024 | 0.1640 | 0.1640 | 0.1132 | 0.1132 | 0.1132 | - |
02 Apr 2024 | 0.2300 | 0.2300 | 0.1564 | 0.1586 | 0.1586 | - |
28 Mar 2024 | 0.3390 | 0.3390 | 0.2985 | 0.2985 | 0.2985 | - |
27 Mar 2024 | 0.3250 | 0.3515 | 0.3195 | 0.3270 | 0.3270 | - |
26 Mar 2024 | 0.3255 | 0.3455 | 0.3150 | 0.3150 | 0.3150 | 500 |
25 Mar 2024 | 0.2760 | 0.3320 | 0.2760 | 0.3150 | 0.3150 | - |
22 Mar 2024 | 0.2740 | 0.2780 | 0.2665 | 0.2665 | 0.2665 | - |
21 Mar 2024 | 0.2825 | 0.2830 | 0.2655 | 0.2655 | 0.2655 | - |
20 Mar 2024 | 0.2815 | 0.2815 | 0.2715 | 0.2715 | 0.2715 | - |
19 Mar 2024 | 0.3005 | 0.3005 | 0.2735 | 0.2735 | 0.2735 | - |
18 Mar 2024 | 0.3040 | 0.3085 | 0.2905 | 0.2905 | 0.2905 | - |
15 Mar 2024 | 0.2860 | 0.3065 | 0.2800 | 0.2935 | 0.2935 | - |
14 Mar 2024 | 0.2835 | 0.2950 | 0.2765 | 0.2765 | 0.2765 | - |
13 Mar 2024 | 0.3155 | 0.3155 | 0.2745 | 0.2745 | 0.2745 | - |
12 Mar 2024 | 0.3600 | 0.3600 | 0.3050 | 0.3050 | 0.3050 | - |
11 Mar 2024 | 0.3795 | 0.3795 | 0.3465 | 0.3465 | 0.3465 | - |
08 Mar 2024 | 0.3745 | 0.3830 | 0.3670 | 0.3670 | 0.3670 | - |
07 Mar 2024 | 0.3870 | 0.3870 | 0.3615 | 0.3615 | 0.3615 | - |
06 Mar 2024 | 0.3905 | 0.3925 | 0.3755 | 0.3755 | 0.3755 | - |
05 Mar 2024 | 0.3960 | 0.4035 | 0.3770 | 0.3770 | 0.3770 | - |
04 Mar 2024 | 0.4085 | 0.4085 | 0.3835 | 0.3835 | 0.3835 | - |
01 Mar 2024 | 0.4590 | 0.4590 | 0.3940 | 0.3940 | 0.3940 | - |
29 Feb 2024 | 0.4395 | 0.4715 | 0.4270 | 0.4420 | 0.4420 | - |
28 Feb 2024 | 0.4445 | 0.4470 | 0.4240 | 0.4240 | 0.4240 | - |
27 Feb 2024 | 0.4375 | 0.4595 | 0.4190 | 0.4290 | 0.4290 | - |
26 Feb 2024 | 0.4200 | 0.4370 | 0.4150 | 0.4235 | 0.4235 | - |
23 Feb 2024 | 0.4245 | 0.4245 | 0.4075 | 0.4075 | 0.4075 | - |
22 Feb 2024 | 0.4290 | 0.4290 | 0.4090 | 0.4090 | 0.4090 | - |
21 Feb 2024 | 0.4550 | 0.4550 | 0.4120 | 0.4120 | 0.4120 | - |
20 Feb 2024 | 0.3990 | 0.4655 | 0.3990 | 0.4460 | 0.4460 | - |
19 Feb 2024 | 0.3845 | 0.3845 | 0.3710 | 0.3810 | 0.3810 | - |
16 Feb 2024 | 0.4045 | 0.4045 | 0.3725 | 0.3725 | 0.3725 | - |
15 Feb 2024 | 0.4180 | 0.4180 | 0.3895 | 0.3895 | 0.3895 | - |
14 Feb 2024 | 0.3675 | 0.4020 | 0.3575 | 0.4020 | 0.4020 | - |
13 Feb 2024 | 0.4140 | 0.4140 | 0.3560 | 0.3560 | 0.3560 | - |
12 Feb 2024 | 0.4690 | 0.4690 | 0.4010 | 0.4010 | 0.4010 | - |
09 Feb 2024 | 0.4900 | 0.4900 | 0.4585 | 0.4585 | 0.4585 | - |
08 Feb 2024 | 0.4635 | 0.4785 | 0.4635 | 0.4715 | 0.4715 | - |
07 Feb 2024 | 0.5000 | 0.5000 | 0.4550 | 0.4550 | 0.4550 | - |
06 Feb 2024 | 0.4610 | 0.4930 | 0.4135 | 0.4905 | 0.4905 | - |
05 Feb 2024 | 0.5680 | 0.5870 | 0.4440 | 0.4440 | 0.4440 | - |
02 Feb 2024 | 0.2485 | 0.5280 | 0.2485 | 0.5280 | 0.5280 | - |
01 Feb 2024 | 0.2250 | 0.2460 | 0.2175 | 0.2395 | 0.2395 | - |
31 Jan 2024 | 0.2140 | 0.2190 | 0.2140 | 0.2180 | 0.2180 | - |
30 Jan 2024 | 0.1940 | 0.2135 | 0.1940 | 0.2065 | 0.2065 | - |
29 Jan 2024 | 0.1926 | 0.2010 | 0.1872 | 0.1872 | 0.1872 | - |
26 Jan 2024 | 0.1942 | 0.1942 | 0.1864 | 0.1864 | 0.1864 | - |
25 Jan 2024 | 0.1924 | 0.1924 | 0.1828 | 0.1876 | 0.1876 | - |
24 Jan 2024 | 0.1870 | 0.1892 | 0.1804 | 0.1804 | 0.1804 | - |
23 Jan 2024 | 0.2000 | 0.2000 | 0.1806 | 0.1806 | 0.1806 | - |
22 Jan 2024 | 0.1914 | 0.1980 | 0.1860 | 0.1912 | 0.1912 | - |
19 Jan 2024 | 0.1994 | 0.1994 | 0.1836 | 0.1846 | 0.1846 | - |
18 Jan 2024 | 0.2400 | 0.2400 | 0.1924 | 0.1924 | 0.1924 | - |
17 Jan 2024 | 0.2700 | 0.2700 | 0.2325 | 0.2325 | 0.2325 | - |
16 Jan 2024 | 0.3360 | 0.3380 | 0.2690 | 0.2690 | 0.2690 | - |
15 Jan 2024 | 0.3420 | 0.3470 | 0.3275 | 0.3275 | 0.3275 | - |
12 Jan 2024 | 0.3495 | 0.3495 | 0.3305 | 0.3305 | 0.3305 | - |
11 Jan 2024 | 0.3565 | 0.3565 | 0.3380 | 0.3380 | 0.3380 | - |
10 Jan 2024 | 0.3555 | 0.3555 | 0.3440 | 0.3440 | 0.3440 | - |
09 Jan 2024 | 0.3500 | 0.3570 | 0.3460 | 0.3460 | 0.3460 | - |
08 Jan 2024 | 0.3635 | 0.3635 | 0.3380 | 0.3380 | 0.3380 | - |
05 Jan 2024 | 0.3705 | 0.3705 | 0.3515 | 0.3515 | 0.3515 | - |
04 Jan 2024 | 0.3825 | 0.3825 | 0.3590 | 0.3590 | 0.3590 | - |
03 Jan 2024 | 0.3845 | 0.3845 | 0.3715 | 0.3715 | 0.3715 | - |
02 Jan 2024 | 0.3965 | 0.3965 | 0.3730 | 0.3730 | 0.3730 | - |
29 Dec 2023 | 0.3865 | 0.3955 | 0.3865 | 0.3950 | 0.3950 | - |
28 Dec 2023 | 0.4020 | 0.4020 | 0.3740 | 0.3740 | 0.3740 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |