Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 0.5135 | 0.5135 | 0.5135 | 0.5135 | 0.5135 | - |
08 May 2024 | 0.5020 | 0.5020 | 0.5020 | 0.5020 | 0.5020 | - |
07 May 2024 | 0.5145 | 0.5145 | 0.5145 | 0.5145 | 0.5145 | - |
06 May 2024 | 0.5160 | 0.5425 | 0.5160 | 0.5425 | 0.5425 | 8,000 |
03 May 2024 | 0.5145 | 0.5145 | 0.4922 | 0.4922 | 0.4922 | - |
02 May 2024 | 0.5185 | 0.5185 | 0.4956 | 0.4956 | 0.4956 | - |
30 Apr 2024 | 0.5300 | 0.5585 | 0.5015 | 0.5065 | 0.5065 | 8,000 |
29 Apr 2024 | 0.4860 | 0.4860 | 0.4860 | 0.4860 | 0.4860 | - |
26 Apr 2024 | 0.5055 | 0.5055 | 0.5055 | 0.5055 | 0.5055 | - |
25 Apr 2024 | 0.5100 | 0.5105 | 0.5100 | 0.5100 | 0.5100 | 30,521 |
24 Apr 2024 | 0.4982 | 0.4982 | 0.4982 | 0.4982 | 0.4982 | - |
23 Apr 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
22 Apr 2024 | 0.5235 | 0.5235 | 0.5235 | 0.5235 | 0.5235 | - |
19 Apr 2024 | 0.5315 | 0.5320 | 0.5250 | 0.5250 | 0.5250 | 11,630 |
18 Apr 2024 | 0.5120 | 0.5435 | 0.5120 | 0.5435 | 0.5435 | 5,000 |
17 Apr 2024 | 0.5065 | 0.5065 | 0.5065 | 0.5065 | 0.5065 | - |
16 Apr 2024 | 0.5220 | 0.5220 | 0.4972 | 0.4972 | 0.4972 | - |
15 Apr 2024 | 0.5265 | 0.5265 | 0.5265 | 0.5265 | 0.5265 | - |
12 Apr 2024 | 0.5385 | 0.5385 | 0.5385 | 0.5385 | 0.5385 | - |
11 Apr 2024 | 0.5430 | 0.5430 | 0.5430 | 0.5430 | 0.5430 | - |
10 Apr 2024 | 0.5390 | 0.5390 | 0.5390 | 0.5390 | 0.5390 | - |
09 Apr 2024 | 0.5310 | 0.5310 | 0.5310 | 0.5310 | 0.5310 | - |
08 Apr 2024 | 0.5280 | 0.5280 | 0.5280 | 0.5280 | 0.5280 | - |
05 Apr 2024 | 0.5095 | 0.5095 | 0.5095 | 0.5095 | 0.5095 | - |
04 Apr 2024 | 0.5220 | 0.5755 | 0.5165 | 0.5165 | 0.5165 | 11,860 |
03 Apr 2024 | 0.5320 | 0.5320 | 0.5320 | 0.5320 | 0.5320 | - |
02 Apr 2024 | 0.5440 | 0.5440 | 0.5205 | 0.5205 | 0.5205 | - |
28 Mar 2024 | 0.5420 | 0.5600 | 0.5420 | 0.5600 | 0.5600 | - |
27 Mar 2024 | 0.5080 | 0.5080 | 0.5080 | 0.5080 | 0.5080 | - |
26 Mar 2024 | 0.5400 | 0.5400 | 0.5320 | 0.5320 | 0.5320 | 600 |
25 Mar 2024 | 0.5330 | 0.5330 | 0.5330 | 0.5330 | 0.5330 | - |
22 Mar 2024 | 0.5440 | 0.5670 | 0.5440 | 0.5670 | 0.5670 | 5,200 |
21 Mar 2024 | 0.5560 | 0.5560 | 0.5320 | 0.5320 | 0.5320 | - |
20 Mar 2024 | 0.5490 | 0.5490 | 0.5490 | 0.5490 | 0.5490 | - |
19 Mar 2024 | 0.5320 | 0.5320 | 0.5320 | 0.5320 | 0.5320 | - |
18 Mar 2024 | 0.5480 | 0.5480 | 0.5480 | 0.5480 | 0.5480 | - |
15 Mar 2024 | 0.5670 | 0.5670 | 0.5480 | 0.5480 | 0.5480 | - |
14 Mar 2024 | 0.5800 | 0.5900 | 0.5570 | 0.5900 | 0.5900 | 60,000 |
13 Mar 2024 | 0.5740 | 0.6130 | 0.5740 | 0.6130 | 0.6130 | 8,000 |
12 Mar 2024 | 0.5820 | 0.5820 | 0.5820 | 0.5820 | 0.5820 | - |
11 Mar 2024 | 0.6020 | 0.6020 | 0.6020 | 0.6020 | 0.6020 | - |
08 Mar 2024 | 0.6020 | 0.6020 | 0.6020 | 0.6020 | 0.6020 | - |
07 Mar 2024 | 0.6120 | 0.6120 | 0.6120 | 0.6120 | 0.6120 | - |
06 Mar 2024 | 0.6180 | 0.6430 | 0.5870 | 0.6430 | 0.6430 | 50 |
05 Mar 2024 | 0.6110 | 0.6110 | 0.5810 | 0.5810 | 0.5810 | - |
04 Mar 2024 | 0.6190 | 0.6190 | 0.6040 | 0.6040 | 0.6040 | - |
01 Mar 2024 | 0.6190 | 0.6190 | 0.6190 | 0.6190 | 0.6190 | - |
29 Feb 2024 | 0.6180 | 0.6180 | 0.6180 | 0.6180 | 0.6180 | - |
28 Feb 2024 | 0.6280 | 0.6590 | 0.6280 | 0.6590 | 0.6590 | 3,000 |
27 Feb 2024 | 0.6050 | 0.6300 | 0.6050 | 0.6300 | 0.6300 | 10,000 |
26 Feb 2024 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | - |
23 Feb 2024 | 0.5940 | 0.5940 | 0.5940 | 0.5940 | 0.5940 | - |
22 Feb 2024 | 0.5870 | 0.5870 | 0.5870 | 0.5870 | 0.5870 | - |
21 Feb 2024 | 0.5870 | 0.6250 | 0.5870 | 0.6180 | 0.6180 | 24,000 |
20 Feb 2024 | 0.5850 | 0.6120 | 0.5850 | 0.6120 | 0.6120 | 8,000 |
19 Feb 2024 | 0.5930 | 0.5930 | 0.5930 | 0.5930 | 0.5930 | - |
16 Feb 2024 | 0.5830 | 0.5830 | 0.5830 | 0.5830 | 0.5830 | - |
15 Feb 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
14 Feb 2024 | 0.5980 | 0.5980 | 0.5980 | 0.5980 | 0.5980 | - |
13 Feb 2024 | 0.6220 | 0.6220 | 0.6200 | 0.6200 | 0.6200 | 5,000 |
12 Feb 2024 | 0.6160 | 0.6270 | 0.6160 | 0.6270 | 0.6270 | 24,000 |
09 Feb 2024 | 0.6100 | 0.6440 | 0.6100 | 0.6440 | 0.6440 | 16,000 |
08 Feb 2024 | 0.6090 | 0.6090 | 0.6090 | 0.6090 | 0.6090 | - |
07 Feb 2024 | 0.6350 | 0.6350 | 0.6250 | 0.6250 | 0.6250 | - |
06 Feb 2024 | 0.6480 | 0.6500 | 0.6360 | 0.6500 | 0.6500 | 50 |
05 Feb 2024 | 0.6060 | 0.6550 | 0.6060 | 0.6330 | 0.6330 | 43,000 |
02 Feb 2024 | 0.5990 | 0.5990 | 0.5990 | 0.5990 | 0.5990 | - |
01 Feb 2024 | 0.5780 | 0.6300 | 0.5780 | 0.6300 | 0.6300 | 21,000 |
31 Jan 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | - |
30 Jan 2024 | 0.6420 | 0.6420 | 0.6420 | 0.6420 | 0.6420 | - |
29 Jan 2024 | 0.6440 | 0.6440 | 0.6440 | 0.6440 | 0.6440 | - |
26 Jan 2024 | 0.5640 | 0.7020 | 0.5640 | 0.7020 | 0.7020 | 15,500 |
25 Jan 2024 | 0.5620 | 0.5660 | 0.5620 | 0.5660 | 0.5660 | 7,174 |
24 Jan 2024 | 0.5640 | 0.5640 | 0.5640 | 0.5640 | 0.5640 | - |
23 Jan 2024 | 0.5640 | 0.5640 | 0.5640 | 0.5640 | 0.5640 | - |
22 Jan 2024 | 0.5330 | 0.5330 | 0.5330 | 0.5330 | 0.5330 | - |
19 Jan 2024 | 0.5330 | 0.5330 | 0.5330 | 0.5330 | 0.5330 | - |
18 Jan 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
17 Jan 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
16 Jan 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
15 Jan 2024 | 0.5670 | 0.5670 | 0.5670 | 0.5670 | 0.5670 | - |
12 Jan 2024 | 0.5670 | 0.5670 | 0.5670 | 0.5670 | 0.5670 | - |
11 Jan 2024 | 0.5340 | 0.5340 | 0.5340 | 0.5340 | 0.5340 | - |
10 Jan 2024 | 0.5220 | 0.5220 | 0.5220 | 0.5220 | 0.5220 | - |
09 Jan 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
08 Jan 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | - |
05 Jan 2024 | 0.5440 | 0.5570 | 0.5440 | 0.5480 | 0.5480 | 80,000 |
04 Jan 2024 | 0.5500 | 0.5550 | 0.5500 | 0.5550 | 0.5550 | 15,000 |
03 Jan 2024 | 0.5460 | 0.5460 | 0.5460 | 0.5460 | 0.5460 | - |
02 Jan 2024 | 0.5630 | 0.5890 | 0.5630 | 0.5660 | 0.5660 | 27,000 |
29 Dec 2023 | 0.5560 | 0.5830 | 0.5560 | 0.5830 | 0.5830 | - |
28 Dec 2023 | 0.5620 | 0.5620 | 0.5620 | 0.5620 | 0.5620 | - |
27 Dec 2023 | 0.5410 | 0.5410 | 0.5410 | 0.5410 | 0.5410 | - |
22 Dec 2023 | 0.5580 | 0.5580 | 0.5580 | 0.5580 | 0.5580 | - |
21 Dec 2023 | 0.5410 | 0.5700 | 0.5410 | 0.5700 | 0.5700 | 12,000 |
20 Dec 2023 | 0.5430 | 0.5430 | 0.5430 | 0.5430 | 0.5430 | - |
19 Dec 2023 | 0.5390 | 0.5680 | 0.5390 | 0.5530 | 0.5530 | 3,798 |
18 Dec 2023 | 0.5420 | 0.5420 | 0.5420 | 0.5420 | 0.5420 | - |
15 Dec 2023 | 0.5240 | 0.5240 | 0.5240 | 0.5240 | 0.5240 | - |
14 Dec 2023 | 0.5270 | 0.5270 | 0.5270 | 0.5270 | 0.5270 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |