Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 2,936 |
08 May 2024 | 0.1700 | 0.2000 | 0.1700 | 0.2000 | 0.2000 | 2,936 |
07 May 2024 | 0.1760 | 0.2375 | 0.1760 | 0.2375 | 0.2375 | 585 |
06 May 2024 | 0.1760 | 0.1808 | 0.1760 | 0.1808 | 0.1808 | 3,521 |
03 May 2024 | 0.1810 | 0.1890 | 0.1810 | 0.1890 | 0.1890 | - |
02 May 2024 | 0.1894 | 0.2385 | 0.1894 | 0.2385 | 0.2385 | 516 |
30 Apr 2024 | 0.1780 | 0.2000 | 0.1780 | 0.1924 | 0.1924 | - |
29 Apr 2024 | 0.1924 | 0.1924 | 0.1910 | 0.1910 | 0.1910 | - |
26 Apr 2024 | 0.1870 | 0.1884 | 0.1870 | 0.1884 | 0.1884 | - |
25 Apr 2024 | 0.1870 | 0.2310 | 0.1870 | 0.1872 | 0.1872 | 1,375 |
24 Apr 2024 | 0.1770 | 0.1770 | 0.1760 | 0.1760 | 0.1760 | 75 |
23 Apr 2024 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | - |
22 Apr 2024 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 20,000 |
19 Apr 2024 | 0.1850 | 0.1852 | 0.1850 | 0.1852 | 0.1852 | 3,170 |
18 Apr 2024 | 0.1840 | 0.2240 | 0.1776 | 0.2240 | 0.2240 | 7,200 |
17 Apr 2024 | 0.1890 | 0.2395 | 0.1890 | 0.2395 | 0.2395 | 3,830 |
16 Apr 2024 | 0.1840 | 0.2400 | 0.1840 | 0.2400 | 0.2400 | 11,212 |
15 Apr 2024 | 0.1950 | 0.2490 | 0.1914 | 0.2490 | 0.2490 | 4,000 |
12 Apr 2024 | 0.1990 | 0.2040 | 0.1990 | 0.2010 | 0.2010 | - |
11 Apr 2024 | 0.2060 | 0.2060 | 0.2060 | 0.2060 | 0.2060 | - |
10 Apr 2024 | 0.1920 | 0.2620 | 0.1920 | 0.2620 | 0.2620 | 1,000 |
09 Apr 2024 | 0.2320 | 0.2320 | 0.1820 | 0.1954 | 0.1954 | 4,800 |
08 Apr 2024 | 0.1860 | 0.2380 | 0.1860 | 0.2380 | 0.2380 | 2,551 |
05 Apr 2024 | 0.1990 | 0.1990 | 0.1940 | 0.1940 | 0.1940 | - |
04 Apr 2024 | 0.2000 | 0.2460 | 0.2000 | 0.2450 | 0.2450 | 15,837 |
03 Apr 2024 | 0.2200 | 0.2200 | 0.2065 | 0.2095 | 0.2095 | 30,000 |
02 Apr 2024 | 0.2235 | 0.2235 | 0.2200 | 0.2200 | 0.2200 | - |
28 Mar 2024 | 0.2300 | 0.2325 | 0.2300 | 0.2325 | 0.2325 | - |
27 Mar 2024 | 0.2310 | 0.2375 | 0.2310 | 0.2375 | 0.2375 | - |
26 Mar 2024 | 0.2360 | 0.2395 | 0.2360 | 0.2395 | 0.2395 | - |
25 Mar 2024 | 0.2300 | 0.2370 | 0.2300 | 0.2370 | 0.2370 | 15,000 |
22 Mar 2024 | 0.2290 | 0.2325 | 0.2290 | 0.2325 | 0.2325 | - |
21 Mar 2024 | 0.2390 | 0.2390 | 0.2305 | 0.2305 | 0.2305 | - |
20 Mar 2024 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | - |
19 Mar 2024 | 0.2350 | 0.2460 | 0.2350 | 0.2460 | 0.2460 | 500 |
18 Mar 2024 | 0.2460 | 0.2460 | 0.2460 | 0.2460 | 0.2460 | - |
15 Mar 2024 | 0.2670 | 0.2670 | 0.2620 | 0.2620 | 0.2620 | - |
14 Mar 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | - |
13 Mar 2024 | 0.2688 | 0.2782 | 0.2688 | 0.2772 | 0.2772 | - |
12 Mar 2024 | 0.2648 | 0.2648 | 0.2648 | 0.2648 | 0.2648 | - |
11 Mar 2024 | 0.2807 | 0.2807 | 0.2782 | 0.2782 | 0.2782 | - |
08 Mar 2024 | 0.2698 | 0.2698 | 0.2698 | 0.2698 | 0.2698 | - |
07 Mar 2024 | 0.2728 | 0.2832 | 0.2728 | 0.2832 | 0.2832 | - |
06 Mar 2024 | 0.2708 | 0.2822 | 0.2708 | 0.2767 | 0.2767 | - |
05 Mar 2024 | 0.2785 | 0.2855 | 0.2785 | 0.2855 | 0.2855 | - |
04 Mar 2024 | 0.2915 | 0.2915 | 0.2835 | 0.2835 | 0.2835 | - |
01 Mar 2024 | 0.2945 | 0.2945 | 0.2910 | 0.2910 | 0.2910 | - |
29 Feb 2024 | 0.2915 | 0.3060 | 0.2915 | 0.2970 | 0.2970 | - |
28 Feb 2024 | 0.2930 | 0.2930 | 0.2845 | 0.2845 | 0.2845 | - |
27 Feb 2024 | 0.2910 | 0.2975 | 0.2910 | 0.2975 | 0.2975 | - |
26 Feb 2024 | 0.5130 | 0.5130 | 0.3410 | 0.3410 | 0.3410 | 3,100 |
23 Feb 2024 | 0.5250 | 0.5270 | 0.5250 | 0.5250 | 0.5250 | 1,000 |
22 Feb 2024 | 0.5230 | 0.5290 | 0.5230 | 0.5290 | 0.5290 | - |
21 Feb 2024 | 0.5350 | 0.5350 | 0.5120 | 0.5120 | 0.5120 | - |
20 Feb 2024 | 0.5210 | 0.5310 | 0.5210 | 0.5310 | 0.5310 | - |
19 Feb 2024 | 0.5450 | 0.5450 | 0.5420 | 0.5420 | 0.5420 | - |
16 Feb 2024 | 0.5710 | 0.5710 | 0.5710 | 0.5710 | 0.5710 | - |
15 Feb 2024 | 0.5920 | 0.5920 | 0.5850 | 0.5850 | 0.5850 | - |
14 Feb 2024 | 0.5500 | 0.5540 | 0.5500 | 0.5540 | 0.5540 | - |
13 Feb 2024 | 0.5590 | 0.5960 | 0.5330 | 0.5900 | 0.5900 | 4,300 |
12 Feb 2024 | 0.5730 | 0.5730 | 0.5550 | 0.5550 | 0.5550 | - |
09 Feb 2024 | 0.5000 | 0.6130 | 0.5000 | 0.6130 | 0.6130 | - |
08 Feb 2024 | 0.4970 | 0.5140 | 0.4970 | 0.5060 | 0.5060 | - |
07 Feb 2024 | 0.5020 | 0.5020 | 0.5020 | 0.5020 | 0.5020 | - |
06 Feb 2024 | 0.4590 | 0.5090 | 0.4590 | 0.5090 | 0.5090 | - |
05 Feb 2024 | 0.4480 | 0.4730 | 0.4480 | 0.4730 | 0.4730 | - |
02 Feb 2024 | 0.4455 | 0.4455 | 0.4455 | 0.4455 | 0.4455 | - |
01 Feb 2024 | 0.4695 | 0.4695 | 0.4355 | 0.4355 | 0.4355 | 500 |
31 Jan 2024 | 0.4565 | 0.4565 | 0.4325 | 0.4325 | 0.4325 | - |
30 Jan 2024 | 0.4870 | 0.4870 | 0.4610 | 0.4610 | 0.4610 | - |
29 Jan 2024 | 0.5060 | 0.5060 | 0.4960 | 0.4960 | 0.4960 | - |
26 Jan 2024 | 0.4520 | 0.5070 | 0.4520 | 0.5070 | 0.5070 | - |
25 Jan 2024 | 0.4480 | 0.4480 | 0.4480 | 0.4480 | 0.4480 | - |
24 Jan 2024 | 0.5290 | 0.5290 | 0.4840 | 0.4840 | 0.4840 | - |
23 Jan 2024 | 0.6760 | 0.6760 | 0.5660 | 0.5660 | 0.5660 | - |
22 Jan 2024 | 0.6840 | 0.6840 | 0.6700 | 0.6700 | 0.6700 | - |
19 Jan 2024 | 0.6900 | 0.6900 | 0.6820 | 0.6820 | 0.6820 | - |
18 Jan 2024 | 0.6870 | 0.6970 | 0.6870 | 0.6970 | 0.6970 | 500 |
17 Jan 2024 | 0.7110 | 0.7110 | 0.7110 | 0.7110 | 0.7110 | - |
16 Jan 2024 | 0.7340 | 0.7520 | 0.7340 | 0.7520 | 0.7520 | - |
15 Jan 2024 | 0.7680 | 0.7720 | 0.7370 | 0.7720 | 0.7720 | 2,670 |
12 Jan 2024 | 0.7910 | 0.8250 | 0.7910 | 0.8250 | 0.8250 | 500 |
11 Jan 2024 | 0.7710 | 0.7790 | 0.7710 | 0.7790 | 0.7790 | - |
10 Jan 2024 | 0.7960 | 0.7960 | 0.7750 | 0.7750 | 0.7750 | - |
09 Jan 2024 | 0.8720 | 0.8720 | 0.7960 | 0.7960 | 0.7960 | - |
08 Jan 2024 | 0.7900 | 0.8970 | 0.7900 | 0.8790 | 0.8790 | 900 |
05 Jan 2024 | 0.7980 | 0.7980 | 0.7980 | 0.7980 | 0.7980 | - |
04 Jan 2024 | 0.7340 | 0.8130 | 0.7340 | 0.8130 | 0.8130 | 500 |
03 Jan 2024 | 0.7310 | 0.7310 | 0.7260 | 0.7260 | 0.7260 | - |
02 Jan 2024 | 0.7460 | 0.7460 | 0.7380 | 0.7380 | 0.7380 | 15,000 |
29 Dec 2023 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | - |
28 Dec 2023 | 0.7020 | 0.7320 | 0.7020 | 0.7320 | 0.7320 | 1,000 |
27 Dec 2023 | 0.7530 | 0.7530 | 0.7330 | 0.7330 | 0.7330 | - |
22 Dec 2023 | 0.7230 | 0.7230 | 0.7230 | 0.7230 | 0.7230 | - |
21 Dec 2023 | 0.7510 | 0.7510 | 0.7510 | 0.7510 | 0.7510 | - |
20 Dec 2023 | 0.7820 | 0.7820 | 0.6820 | 0.7700 | 0.7700 | 1,886 |
19 Dec 2023 | 0.7590 | 0.7590 | 0.7560 | 0.7560 | 0.7560 | - |
18 Dec 2023 | 0.7880 | 0.7880 | 0.7880 | 0.7880 | 0.7880 | - |
15 Dec 2023 | 0.7930 | 0.7950 | 0.7930 | 0.7950 | 0.7950 | - |
14 Dec 2023 | 0.8130 | 0.8130 | 0.8130 | 0.8130 | 0.8130 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |