Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 0.4763 | 0.4763 | 0.4763 | 0.4763 | 0.4763 | 1,000 |
09 May 2024 | 0.4659 | 0.4858 | 0.4659 | 0.4858 | 0.4858 | 1,000 |
08 May 2024 | 0.4530 | 0.4530 | 0.4530 | 0.4530 | 0.4530 | - |
07 May 2024 | 0.4614 | 0.4614 | 0.4614 | 0.4614 | 0.4614 | - |
06 May 2024 | 0.4685 | 0.4685 | 0.4685 | 0.4685 | 0.4685 | - |
03 May 2024 | 0.4688 | 0.4688 | 0.4688 | 0.4688 | 0.4688 | - |
02 May 2024 | 0.4729 | 0.4914 | 0.4729 | 0.4914 | 0.4914 | 200 |
30 Apr 2024 | 0.4638 | 0.4800 | 0.4638 | 0.4800 | 0.4800 | 20,000 |
29 Apr 2024 | 0.4592 | 0.4592 | 0.4592 | 0.4592 | 0.4592 | - |
26 Apr 2024 | 0.4845 | 0.5028 | 0.4845 | 0.5028 | 0.5028 | 2,100 |
25 Apr 2024 | 0.4618 | 0.4618 | 0.4618 | 0.4618 | 0.4618 | - |
24 Apr 2024 | 0.4515 | 0.4515 | 0.4515 | 0.4515 | 0.4515 | - |
23 Apr 2024 | 0.4394 | 0.4394 | 0.4394 | 0.4394 | 0.4394 | - |
22 Apr 2024 | 0.4542 | 0.4639 | 0.4542 | 0.4639 | 0.4639 | 2,200 |
19 Apr 2024 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | - |
18 Apr 2024 | 0.4444 | 0.4444 | 0.4444 | 0.4444 | 0.4444 | - |
17 Apr 2024 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | - |
16 Apr 2024 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | - |
15 Apr 2024 | 0.4404 | 0.4404 | 0.4404 | 0.4404 | 0.4404 | - |
12 Apr 2024 | 0.4404 | 0.4404 | 0.4404 | 0.4404 | 0.4404 | - |
11 Apr 2024 | 0.4613 | 0.4778 | 0.4613 | 0.4778 | 0.4778 | 2,000 |
10 Apr 2024 | 0.4534 | 0.4534 | 0.4534 | 0.4534 | 0.4534 | - |
09 Apr 2024 | 0.4521 | 0.4533 | 0.4521 | 0.4533 | 0.4533 | 2,220 |
08 Apr 2024 | 0.4473 | 0.4473 | 0.4473 | 0.4473 | 0.4473 | - |
05 Apr 2024 | 0.4349 | 0.4349 | 0.4349 | 0.4349 | 0.4349 | - |
04 Apr 2024 | 0.4436 | 0.4436 | 0.4436 | 0.4436 | 0.4436 | - |
03 Apr 2024 | 0.4440 | 0.4440 | 0.4440 | 0.4440 | 0.4440 | - |
02 Apr 2024 | 0.4426 | 0.4426 | 0.4426 | 0.4426 | 0.4426 | - |
28 Mar 2024 | 0.4405 | 0.4405 | 0.4405 | 0.4405 | 0.4405 | - |
27 Mar 2024 | 0.4355 | 0.4355 | 0.4355 | 0.4355 | 0.4355 | - |
26 Mar 2024 | 0.4415 | 0.4415 | 0.4415 | 0.4415 | 0.4415 | - |
25 Mar 2024 | 0.4440 | 0.4440 | 0.4440 | 0.4440 | 0.4440 | - |
22 Mar 2024 | 0.4515 | 0.4730 | 0.4515 | 0.4730 | 0.4730 | 17,658 |
21 Mar 2024 | 0.4610 | 0.4610 | 0.4610 | 0.4610 | 0.4610 | - |
20 Mar 2024 | 0.4605 | 0.4605 | 0.4605 | 0.4605 | 0.4605 | - |
19 Mar 2024 | 0.4615 | 0.4615 | 0.4615 | 0.4615 | 0.4615 | - |
18 Mar 2024 | 0.4770 | 0.4770 | 0.4770 | 0.4770 | 0.4770 | - |
15 Mar 2024 | 0.4725 | 0.4725 | 0.4725 | 0.4725 | 0.4725 | - |
14 Mar 2024 | 0.4710 | 0.4710 | 0.4710 | 0.4710 | 0.4710 | - |
13 Mar 2024 | 0.4760 | 0.4760 | 0.4760 | 0.4760 | 0.4760 | - |
12 Mar 2024 | 0.4825 | 0.4825 | 0.4825 | 0.4825 | 0.4825 | - |
11 Mar 2024 | 0.4630 | 0.4630 | 0.4630 | 0.4630 | 0.4630 | - |
08 Mar 2024 | 0.4550 | 0.4720 | 0.4550 | 0.4720 | 0.4720 | 6,224 |
07 Mar 2024 | 0.4485 | 0.4485 | 0.4485 | 0.4485 | 0.4485 | - |
06 Mar 2024 | 0.4585 | 0.4585 | 0.4585 | 0.4585 | 0.4585 | - |
05 Mar 2024 | 0.4565 | 0.4590 | 0.4490 | 0.4490 | 0.4490 | 5,000 |
04 Mar 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | - |
01 Mar 2024 | 0.4835 | 0.4835 | 0.4835 | 0.4835 | 0.4835 | - |
29 Feb 2024 | 0.4905 | 0.4905 | 0.4850 | 0.4850 | 0.4850 | 175 |
28 Feb 2024 | 0.4885 | 0.5100 | 0.4885 | 0.5100 | 0.5100 | 20,000 |
27 Feb 2024 | 0.4885 | 0.4885 | 0.4850 | 0.4850 | 0.4850 | 10,000 |
26 Feb 2024 | 0.5100 | 0.5120 | 0.5100 | 0.5120 | 0.5120 | 13,228 |
23 Feb 2024 | 0.5100 | 0.5260 | 0.5100 | 0.5260 | 0.5260 | 4,546 |
22 Feb 2024 | 0.5100 | 0.5280 | 0.5100 | 0.5280 | 0.5280 | 1,980 |
21 Feb 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
20 Feb 2024 | 0.4995 | 0.4995 | 0.4995 | 0.4995 | 0.4995 | - |
19 Feb 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
16 Feb 2024 | 0.4940 | 0.4940 | 0.4940 | 0.4940 | 0.4940 | - |
15 Feb 2024 | 0.4780 | 0.5170 | 0.4780 | 0.5170 | 0.5170 | 750 |
14 Feb 2024 | 0.4895 | 0.5100 | 0.4895 | 0.5100 | 0.5100 | 1,000 |
13 Feb 2024 | 0.4975 | 0.5160 | 0.4975 | 0.5160 | 0.5160 | 3,163 |
12 Feb 2024 | 0.4960 | 0.4960 | 0.4960 | 0.4960 | 0.4960 | - |
09 Feb 2024 | 0.4970 | 0.4970 | 0.4970 | 0.4970 | 0.4970 | - |
08 Feb 2024 | 0.5070 | 0.5070 | 0.5050 | 0.5050 | 0.5050 | 3,000 |
07 Feb 2024 | 0.4985 | 0.4985 | 0.4985 | 0.4985 | 0.4985 | - |
06 Feb 2024 | 0.4975 | 0.4975 | 0.4975 | 0.4975 | 0.4975 | - |
05 Feb 2024 | 0.4820 | 0.5020 | 0.4820 | 0.5000 | 0.5000 | 7,524 |
02 Feb 2024 | 0.4900 | 0.5060 | 0.4900 | 0.5060 | 0.5060 | - |
01 Feb 2024 | 0.4975 | 0.5150 | 0.4975 | 0.5150 | 0.5150 | - |
31 Jan 2024 | 0.5070 | 0.5250 | 0.5070 | 0.5250 | 0.5250 | - |
30 Jan 2024 | 0.5320 | 0.5500 | 0.5320 | 0.5500 | 0.5500 | - |
29 Jan 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
26 Jan 2024 | 0.5540 | 0.5540 | 0.5540 | 0.5540 | 0.5540 | - |
25 Jan 2024 | 0.5450 | 0.5660 | 0.5450 | 0.5660 | 0.5660 | 5,019 |
24 Jan 2024 | 0.5300 | 0.5400 | 0.5300 | 0.5360 | 0.5360 | 5,500 |
23 Jan 2024 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | - |
22 Jan 2024 | 0.5020 | 0.5200 | 0.5020 | 0.5200 | 0.5200 | - |
19 Jan 2024 | 0.5170 | 0.5170 | 0.5170 | 0.5170 | 0.5170 | 20,000 |
18 Jan 2024 | 0.5290 | 0.5290 | 0.5290 | 0.5290 | 0.5290 | - |
17 Jan 2024 | 0.5280 | 0.5280 | 0.5280 | 0.5280 | 0.5280 | - |
16 Jan 2024 | 0.5510 | 0.5510 | 0.5510 | 0.5510 | 0.5510 | - |
15 Jan 2024 | 0.5260 | 0.5260 | 0.5260 | 0.5260 | 0.5260 | - |
12 Jan 2024 | 0.5260 | 0.5260 | 0.5260 | 0.5260 | 0.5260 | - |
11 Jan 2024 | 0.5260 | 0.5260 | 0.5260 | 0.5260 | 0.5260 | - |
10 Jan 2024 | 0.5220 | 0.5220 | 0.5220 | 0.5220 | 0.5220 | - |
09 Jan 2024 | 0.5350 | 0.5540 | 0.5350 | 0.5540 | 0.5540 | 1,000 |
08 Jan 2024 | 0.5320 | 0.5320 | 0.5320 | 0.5320 | 0.5320 | - |
05 Jan 2024 | 0.5500 | 0.5690 | 0.5500 | 0.5690 | 0.5690 | 3,195 |
04 Jan 2024 | 0.5420 | 0.5420 | 0.5420 | 0.5420 | 0.5420 | - |
03 Jan 2024 | 0.5560 | 0.5560 | 0.5560 | 0.5560 | 0.5560 | - |
02 Jan 2024 | 0.5970 | 0.5970 | 0.5970 | 0.5970 | 0.5970 | - |
29 Dec 2023 | 0.5700 | 0.5970 | 0.5700 | 0.5970 | 0.5970 | 20,000 |
28 Dec 2023 | 0.5630 | 0.5630 | 0.5630 | 0.5630 | 0.5630 | - |
27 Dec 2023 | 0.5630 | 0.5630 | 0.5630 | 0.5630 | 0.5630 | - |
22 Dec 2023 | 0.5660 | 0.5660 | 0.5660 | 0.5660 | 0.5660 | - |
21 Dec 2023 | 0.5640 | 0.5640 | 0.5630 | 0.5630 | 0.5630 | 3,380 |
20 Dec 2023 | 0.5640 | 0.5640 | 0.5640 | 0.5640 | 0.5640 | - |
19 Dec 2023 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
18 Dec 2023 | 0.5880 | 0.5880 | 0.5880 | 0.5880 | 0.5880 | 200 |
15 Dec 2023 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |