Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Jun 2024 | 0.3990 | 0.3990 | 0.3990 | 0.3990 | 0.3990 | 6,800 |
06 Jun 2024 | 0.4070 | 0.4200 | 0.4000 | 0.4100 | 0.4100 | 6,800 |
05 Jun 2024 | 0.4000 | 0.4070 | 0.4000 | 0.4070 | 0.4070 | 1,083 |
04 Jun 2024 | 0.4120 | 0.4490 | 0.4000 | 0.4000 | 0.4000 | 6,176 |
03 Jun 2024 | 0.4020 | 0.4020 | 0.4020 | 0.4020 | 0.4020 | - |
31 May 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | - |
30 May 2024 | 0.3740 | 0.3740 | 0.3610 | 0.3610 | 0.3610 | 375 |
29 May 2024 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | - |
28 May 2024 | 0.3790 | 0.3790 | 0.3700 | 0.3700 | 0.3700 | 125 |
27 May 2024 | 0.3790 | 0.3790 | 0.3790 | 0.3790 | 0.3790 | - |
24 May 2024 | 0.3780 | 0.3780 | 0.3770 | 0.3770 | 0.3770 | 1,050 |
23 May 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 5,950 |
22 May 2024 | 0.4000 | 0.4190 | 0.4000 | 0.4190 | 0.4190 | 100 |
21 May 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
20 May 2024 | 0.4060 | 0.4060 | 0.4060 | 0.4060 | 0.4060 | - |
17 May 2024 | 0.4270 | 0.4270 | 0.4270 | 0.4270 | 0.4270 | - |
16 May 2024 | 0.4340 | 0.4400 | 0.4300 | 0.4300 | 0.4300 | 199 |
15 May 2024 | 0.4210 | 0.4360 | 0.4200 | 0.4200 | 0.4200 | 1,081 |
14 May 2024 | 0.4070 | 0.4070 | 0.4070 | 0.4070 | 0.4070 | - |
13 May 2024 | 0.4080 | 0.4110 | 0.4080 | 0.4110 | 0.4110 | 83 |
10 May 2024 | 0.4350 | 0.4500 | 0.4000 | 0.4000 | 0.4000 | 4,167 |
09 May 2024 | 0.3420 | 0.4020 | 0.3420 | 0.4020 | 0.4020 | 23 |
08 May 2024 | 0.3420 | 0.4300 | 0.3420 | 0.4300 | 0.4300 | 25,511 |
07 May 2024 | 0.3420 | 0.3500 | 0.3420 | 0.3500 | 0.3500 | 5 |
06 May 2024 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | - |
03 May 2024 | 0.3130 | 0.3130 | 0.3130 | 0.3130 | 0.3130 | - |
02 May 2024 | 0.3130 | 0.3200 | 0.3130 | 0.3200 | 0.3200 | 211 |
30 Apr 2024 | 0.3190 | 0.3190 | 0.3190 | 0.3190 | 0.3190 | - |
29 Apr 2024 | 0.3260 | 0.3260 | 0.3130 | 0.3130 | 0.3130 | 3,000 |
26 Apr 2024 | 0.3210 | 0.3280 | 0.3210 | 0.3270 | 0.3270 | 141 |
25 Apr 2024 | 0.3300 | 0.3300 | 0.3280 | 0.3280 | 0.3280 | 2 |
24 Apr 2024 | 0.3310 | 0.3310 | 0.3250 | 0.3250 | 0.3250 | 24 |
23 Apr 2024 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | - |
22 Apr 2024 | 0.3160 | 0.3360 | 0.3160 | 0.3360 | 0.3360 | 658 |
19 Apr 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
18 Apr 2024 | 0.2980 | 0.3690 | 0.2980 | 0.3690 | 0.3690 | 3,967 |
17 Apr 2024 | 0.2810 | 0.3200 | 0.2810 | 0.3200 | 0.3200 | 2,500 |
16 Apr 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 4,000 |
15 Apr 2024 | 0.2560 | 0.2560 | 0.2560 | 0.2560 | 0.2560 | - |
12 Apr 2024 | 0.2850 | 0.2860 | 0.2850 | 0.2850 | 0.2850 | 8,583 |
11 Apr 2024 | 0.2740 | 0.2760 | 0.2740 | 0.2760 | 0.2760 | 125 |
10 Apr 2024 | 0.2920 | 0.2920 | 0.2920 | 0.2920 | 0.2920 | - |
09 Apr 2024 | 0.2760 | 0.2760 | 0.2760 | 0.2760 | 0.2760 | - |
08 Apr 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
05 Apr 2024 | 0.2600 | 0.2600 | 0.2260 | 0.2260 | 0.2260 | 8,199 |
04 Apr 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
03 Apr 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
02 Apr 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
28 Mar 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
27 Mar 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 10,000 |
26 Mar 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | - |
25 Mar 2024 | 0.2860 | 0.2860 | 0.2860 | 0.2860 | 0.2860 | 20 |
22 Mar 2024 | 0.2690 | 0.2900 | 0.2690 | 0.2900 | 0.2900 | 749 |
21 Mar 2024 | 0.2690 | 0.2690 | 0.2690 | 0.2690 | 0.2690 | - |
20 Mar 2024 | 0.2690 | 0.2700 | 0.2690 | 0.2700 | 0.2700 | 24 |
19 Mar 2024 | 0.2680 | 0.2680 | 0.2600 | 0.2600 | 0.2600 | 4 |
18 Mar 2024 | 0.2680 | 0.2680 | 0.2680 | 0.2680 | 0.2680 | - |
15 Mar 2024 | 0.2920 | 0.2920 | 0.2920 | 0.2920 | 0.2920 | - |
14 Mar 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
13 Mar 2024 | 0.2960 | 0.2960 | 0.2960 | 0.2960 | 0.2960 | 208 |
12 Mar 2024 | 0.2880 | 0.2880 | 0.2880 | 0.2880 | 0.2880 | - |
11 Mar 2024 | 0.3100 | 0.3100 | 0.2880 | 0.2880 | 0.2880 | 7,605 |
08 Mar 2024 | 0.3100 | 0.3110 | 0.3100 | 0.3110 | 0.3110 | 258 |
07 Mar 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
06 Mar 2024 | 0.3130 | 0.3130 | 0.3110 | 0.3110 | 0.3110 | 41 |
05 Mar 2024 | 0.3100 | 0.3130 | 0.3100 | 0.3130 | 0.3130 | 1,100 |
04 Mar 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 37 |
01 Mar 2024 | 0.3150 | 0.3400 | 0.3150 | 0.3400 | 0.3400 | 454 |
29 Feb 2024 | 0.3160 | 0.3200 | 0.3110 | 0.3200 | 0.3200 | 666 |
28 Feb 2024 | 0.3170 | 0.3170 | 0.3170 | 0.3170 | 0.3170 | - |
27 Feb 2024 | 0.3100 | 0.3680 | 0.3100 | 0.3660 | 0.3660 | 3,808 |
26 Feb 2024 | 0.2790 | 0.3110 | 0.2790 | 0.3110 | 0.3110 | 2,989 |
23 Feb 2024 | 0.2790 | 0.2790 | 0.2790 | 0.2790 | 0.2790 | - |
22 Feb 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 20,000 |
21 Feb 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
20 Feb 2024 | 0.3370 | 0.3370 | 0.3100 | 0.3320 | 0.3320 | 7,858 |
19 Feb 2024 | 0.3430 | 0.3430 | 0.3430 | 0.3430 | 0.3430 | - |
16 Feb 2024 | 0.3560 | 0.3560 | 0.3560 | 0.3560 | 0.3560 | - |
15 Feb 2024 | 0.3200 | 0.3480 | 0.3190 | 0.3190 | 0.3190 | 5,916 |
14 Feb 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
13 Feb 2024 | 0.3440 | 0.3440 | 0.3200 | 0.3280 | 0.3280 | 53,500 |
12 Feb 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 5,000 |
09 Feb 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 10,150 |
08 Feb 2024 | 0.4040 | 0.4040 | 0.3920 | 0.3920 | 0.3920 | 10,416 |
07 Feb 2024 | 0.4120 | 0.4120 | 0.3920 | 0.3920 | 0.3920 | 3,319 |
06 Feb 2024 | 0.3740 | 0.4200 | 0.3740 | 0.3920 | 0.3920 | 20,493 |
05 Feb 2024 | 0.3390 | 0.3960 | 0.3300 | 0.3960 | 0.3960 | 583 |
02 Feb 2024 | 0.3030 | 0.3030 | 0.3030 | 0.3030 | 0.3030 | - |
01 Feb 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 2,500 |
31 Jan 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
30 Jan 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 5,845 |
29 Jan 2024 | 0.2030 | 0.2800 | 0.2030 | 0.2800 | 0.2800 | 6,682 |
26 Jan 2024 | 0.1590 | 0.1590 | 0.1590 | 0.1590 | 0.1590 | - |
25 Jan 2024 | 0.1670 | 0.1670 | 0.1670 | 0.1670 | 0.1670 | 11 |
24 Jan 2024 | 0.1760 | 0.2200 | 0.1760 | 0.2200 | 0.2200 | 4,783 |
23 Jan 2024 | 0.1760 | 0.2200 | 0.1760 | 0.2200 | 0.2200 | 9,166 |
22 Jan 2024 | 0.1540 | 0.1540 | 0.1210 | 0.1210 | 0.1210 | 16 |
19 Jan 2024 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | - |
18 Jan 2024 | 0.1665 | 0.1665 | 0.1505 | 0.1505 | 0.1505 | 25 |
17 Jan 2024 | 0.1695 | 0.1695 | 0.1695 | 0.1695 | 0.1695 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |