Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 0.0686 | 0.0722 | 0.0685 | 0.0721 | 0.0721 | - |
17 May 2024 | 0.0705 | 0.0705 | 0.0685 | 0.0686 | 0.0686 | - |
16 May 2024 | 0.0748 | 0.0748 | 0.0684 | 0.0722 | 0.0722 | - |
15 May 2024 | 0.0756 | 0.0767 | 0.0740 | 0.0747 | 0.0747 | - |
14 May 2024 | 0.0751 | 0.0753 | 0.0737 | 0.0753 | 0.0753 | - |
13 May 2024 | 0.0808 | 0.0808 | 0.0750 | 0.0750 | 0.0750 | - |
10 May 2024 | 0.0723 | 0.0763 | 0.0718 | 0.0763 | 0.0763 | - |
09 May 2024 | 0.0728 | 0.0728 | 0.0676 | 0.0723 | 0.0723 | - |
08 May 2024 | 0.0762 | 0.0762 | 0.0727 | 0.0728 | 0.0728 | - |
07 May 2024 | 0.0781 | 0.0806 | 0.0781 | 0.0805 | 0.0805 | - |
06 May 2024 | 0.0778 | 0.0781 | 0.0778 | 0.0781 | 0.0781 | - |
03 May 2024 | 0.0786 | 0.0786 | 0.0736 | 0.0761 | 0.0761 | - |
02 May 2024 | 0.0811 | 0.0811 | 0.0745 | 0.0780 | 0.0780 | - |
30 Apr 2024 | 0.0793 | 0.0793 | 0.0653 | 0.0709 | 0.0709 | - |
29 Apr 2024 | 0.0791 | 0.0793 | 0.0787 | 0.0793 | 0.0793 | - |
26 Apr 2024 | 0.0790 | 0.0795 | 0.0780 | 0.0791 | 0.0791 | - |
25 Apr 2024 | 0.0773 | 0.0800 | 0.0773 | 0.0789 | 0.0789 | - |
24 Apr 2024 | 0.0824 | 0.0824 | 0.0772 | 0.0772 | 0.0772 | - |
23 Apr 2024 | 0.0881 | 0.0881 | 0.0795 | 0.0846 | 0.0846 | - |
22 Apr 2024 | 0.0909 | 0.0910 | 0.0904 | 0.0910 | 0.0910 | - |
19 Apr 2024 | 0.0884 | 0.1042 | 0.0884 | 0.0943 | 0.0943 | - |
18 Apr 2024 | 0.0760 | 0.0925 | 0.0689 | 0.0906 | 0.0906 | - |
17 Apr 2024 | 0.0628 | 0.0884 | 0.0605 | 0.0884 | 0.0884 | 2,500 |
16 Apr 2024 | 0.0572 | 0.0687 | 0.0568 | 0.0586 | 0.0586 | 10,000 |
15 Apr 2024 | 0.0988 | 0.0988 | 0.0891 | 0.0891 | 0.0891 | - |
12 Apr 2024 | 0.1000 | 0.1028 | 0.0999 | 0.1008 | 0.1008 | - |
11 Apr 2024 | 0.1094 | 0.1094 | 0.0997 | 0.0997 | 0.0997 | - |
10 Apr 2024 | 0.1104 | 0.1138 | 0.1062 | 0.1070 | 0.1070 | - |
09 Apr 2024 | 0.1130 | 0.1130 | 0.1108 | 0.1120 | 0.1120 | - |
08 Apr 2024 | 0.1096 | 0.1156 | 0.1096 | 0.1140 | 0.1140 | - |
05 Apr 2024 | 0.1022 | 0.1022 | 0.1022 | 0.1022 | 0.1022 | - |
04 Apr 2024 | 0.1178 | 0.1178 | 0.1178 | 0.1178 | 0.1178 | - |
03 Apr 2024 | 0.1600 | 0.1600 | 0.1264 | 0.1350 | 0.1350 | 25,000 |
02 Apr 2024 | 0.3115 | 0.3115 | 0.3115 | 0.3115 | 0.3115 | - |
28 Mar 2024 | 0.3395 | 0.3425 | 0.2980 | 0.2980 | 0.2980 | 22,000 |
27 Mar 2024 | 0.3255 | 0.3510 | 0.3125 | 0.3415 | 0.3415 | - |
26 Mar 2024 | 0.3260 | 0.3265 | 0.3155 | 0.3265 | 0.3265 | - |
25 Mar 2024 | 0.2690 | 0.3140 | 0.2690 | 0.3140 | 0.3140 | - |
22 Mar 2024 | 0.2745 | 0.2755 | 0.2615 | 0.2720 | 0.2720 | - |
21 Mar 2024 | 0.2735 | 0.2775 | 0.2735 | 0.2775 | 0.2775 | - |
20 Mar 2024 | 0.2820 | 0.2820 | 0.2670 | 0.2670 | 0.2670 | - |
19 Mar 2024 | 0.3010 | 0.3010 | 0.2705 | 0.2705 | 0.2705 | - |
18 Mar 2024 | 0.2955 | 0.3025 | 0.2850 | 0.3015 | 0.3015 | - |
15 Mar 2024 | 0.2865 | 0.3010 | 0.2735 | 0.3010 | 0.3010 | - |
14 Mar 2024 | 0.2840 | 0.3020 | 0.2765 | 0.2880 | 0.2880 | - |
13 Mar 2024 | 0.3050 | 0.3050 | 0.2865 | 0.2865 | 0.2865 | - |
12 Mar 2024 | 0.3605 | 0.3605 | 0.3215 | 0.3280 | 0.3280 | - |
11 Mar 2024 | 0.3800 | 0.3800 | 0.3550 | 0.3550 | 0.3550 | - |
08 Mar 2024 | 0.3655 | 0.3850 | 0.3655 | 0.3745 | 0.3745 | - |
07 Mar 2024 | 0.3875 | 0.3875 | 0.3745 | 0.3765 | 0.3765 | - |
06 Mar 2024 | 0.3805 | 0.3945 | 0.3765 | 0.3770 | 0.3770 | - |
05 Mar 2024 | 0.3965 | 0.3965 | 0.3810 | 0.3810 | 0.3810 | - |
04 Mar 2024 | 0.4090 | 0.4105 | 0.3805 | 0.3935 | 0.3935 | - |
01 Mar 2024 | 0.4385 | 0.4385 | 0.3875 | 0.4095 | 0.4095 | - |
29 Feb 2024 | 0.4390 | 0.4435 | 0.4180 | 0.4435 | 0.4435 | - |
28 Feb 2024 | 0.4450 | 0.4610 | 0.4265 | 0.4265 | 0.4265 | - |
27 Feb 2024 | 0.4175 | 0.4555 | 0.4100 | 0.4555 | 0.4555 | - |
26 Feb 2024 | 0.4205 | 0.4270 | 0.4060 | 0.4270 | 0.4270 | - |
23 Feb 2024 | 0.4135 | 0.4135 | 0.3990 | 0.4080 | 0.4080 | - |
22 Feb 2024 | 0.4145 | 0.4145 | 0.3950 | 0.4125 | 0.4125 | - |
21 Feb 2024 | 0.4555 | 0.4555 | 0.4105 | 0.4155 | 0.4155 | - |
20 Feb 2024 | 0.4085 | 0.4705 | 0.4085 | 0.4525 | 0.4525 | 4,000 |
19 Feb 2024 | 0.3850 | 0.3850 | 0.3630 | 0.3650 | 0.3650 | - |
16 Feb 2024 | 0.3940 | 0.3955 | 0.3840 | 0.3840 | 0.3840 | - |
15 Feb 2024 | 0.3990 | 0.4195 | 0.3915 | 0.4095 | 0.4095 | - |
14 Feb 2024 | 0.3680 | 0.4005 | 0.3435 | 0.3815 | 0.3815 | - |
13 Feb 2024 | 0.4145 | 0.4145 | 0.3895 | 0.3895 | 0.3895 | - |
12 Feb 2024 | 0.4695 | 0.4695 | 0.4055 | 0.4055 | 0.4055 | - |
09 Feb 2024 | 0.4735 | 0.4820 | 0.4610 | 0.4610 | 0.4610 | - |
08 Feb 2024 | 0.4640 | 0.4715 | 0.4545 | 0.4545 | 0.4545 | - |
07 Feb 2024 | 0.4790 | 0.4985 | 0.4685 | 0.4800 | 0.4800 | - |
06 Feb 2024 | 0.4480 | 0.4810 | 0.4045 | 0.4810 | 0.4810 | - |
05 Feb 2024 | 0.5590 | 0.5590 | 0.4450 | 0.4450 | 0.4450 | - |
02 Feb 2024 | 0.2410 | 0.5900 | 0.2410 | 0.5900 | 0.5900 | 2,600 |
01 Feb 2024 | 0.2195 | 0.2565 | 0.2080 | 0.2485 | 0.2485 | - |
31 Jan 2024 | 0.2085 | 0.2115 | 0.2085 | 0.2090 | 0.2090 | - |
30 Jan 2024 | 0.1942 | 0.2090 | 0.1942 | 0.2050 | 0.2050 | - |
29 Jan 2024 | 0.1928 | 0.1984 | 0.1854 | 0.1944 | 0.1944 | - |
26 Jan 2024 | 0.1944 | 0.1944 | 0.1770 | 0.1770 | 0.1770 | - |
25 Jan 2024 | 0.1802 | 0.1836 | 0.1786 | 0.1836 | 0.1836 | - |
24 Jan 2024 | 0.1872 | 0.1872 | 0.1798 | 0.1840 | 0.1840 | - |
23 Jan 2024 | 0.1946 | 0.1946 | 0.1794 | 0.1794 | 0.1794 | - |
22 Jan 2024 | 0.1836 | 0.1984 | 0.1836 | 0.1980 | 0.1980 | - |
19 Jan 2024 | 0.1944 | 0.1944 | 0.1784 | 0.1784 | 0.1784 | 1,000 |
18 Jan 2024 | 0.2440 | 0.2440 | 0.1942 | 0.1942 | 0.1942 | - |
17 Jan 2024 | 0.2725 | 0.2725 | 0.2465 | 0.2465 | 0.2465 | 2,200 |
16 Jan 2024 | 0.3375 | 0.3375 | 0.2835 | 0.2835 | 0.2835 | - |
15 Jan 2024 | 0.3400 | 0.3400 | 0.3395 | 0.3400 | 0.3400 | - |
12 Jan 2024 | 0.3405 | 0.3410 | 0.3400 | 0.3400 | 0.3400 | - |
11 Jan 2024 | 0.3415 | 0.3415 | 0.3400 | 0.3400 | 0.3400 | - |
10 Jan 2024 | 0.3570 | 0.3570 | 0.3415 | 0.3435 | 0.3435 | - |
09 Jan 2024 | 0.3420 | 0.3485 | 0.3405 | 0.3485 | 0.3485 | - |
08 Jan 2024 | 0.3500 | 0.3500 | 0.3460 | 0.3470 | 0.3470 | - |
05 Jan 2024 | 0.3590 | 0.3590 | 0.3590 | 0.3590 | 0.3590 | - |
04 Jan 2024 | 0.3840 | 0.3840 | 0.3840 | 0.3840 | 0.3840 | - |
03 Jan 2024 | 0.3860 | 0.3860 | 0.3700 | 0.3700 | 0.3700 | - |
02 Jan 2024 | 0.3980 | 0.3980 | 0.3785 | 0.3785 | 0.3785 | - |
29 Dec 2023 | 0.3880 | 0.3880 | 0.3875 | 0.3875 | 0.3875 | - |
28 Dec 2023 | 0.3880 | 0.3880 | 0.3870 | 0.3870 | 0.3870 | - |
27 Dec 2023 | 0.3840 | 0.3875 | 0.3840 | 0.3875 | 0.3875 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |