Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.3517 | 0.3517 | 0.3517 | 0.3517 | 0.3517 | 323 |
01 May 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
30 Apr 2024 | 0.3634 | 0.3634 | 0.3200 | 0.3200 | 0.3200 | 770 |
29 Apr 2024 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | - |
26 Apr 2024 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | - |
25 Apr 2024 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 781 |
24 Apr 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 150 |
23 Apr 2024 | 0.3080 | 0.3080 | 0.3080 | 0.3080 | 0.3080 | - |
22 Apr 2024 | 0.3350 | 0.3350 | 0.3080 | 0.3080 | 0.3080 | 1,781 |
19 Apr 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
18 Apr 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
17 Apr 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
16 Apr 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
15 Apr 2024 | 0.3200 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 12,500 |
12 Apr 2024 | 0.3248 | 0.3248 | 0.3248 | 0.3248 | 0.3248 | 7,815 |
11 Apr 2024 | 0.3150 | 0.3325 | 0.3150 | 0.3325 | 0.3325 | 3,658 |
10 Apr 2024 | 0.3250 | 0.3550 | 0.3250 | 0.3425 | 0.3425 | 13,928 |
09 Apr 2024 | 0.3400 | 0.3400 | 0.3250 | 0.3250 | 0.3250 | 1,714 |
08 Apr 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
05 Apr 2024 | 0.3400 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 1,100 |
04 Apr 2024 | 0.3410 | 0.3410 | 0.3410 | 0.3410 | 0.3410 | - |
03 Apr 2024 | 0.3400 | 0.3410 | 0.3400 | 0.3410 | 0.3410 | 3,492 |
02 Apr 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
01 Apr 2024 | 0.3700 | 0.3700 | 0.3600 | 0.3600 | 0.3600 | 2,700 |
28 Mar 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 1,100 |
27 Mar 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 2,800 |
26 Mar 2024 | 0.3750 | 0.3750 | 0.3450 | 0.3500 | 0.3500 | 11,700 |
25 Mar 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 8,461 |
22 Mar 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 2,500 |
21 Mar 2024 | 0.2675 | 0.2675 | 0.2675 | 0.2675 | 0.2675 | - |
20 Mar 2024 | 0.2675 | 0.2675 | 0.2675 | 0.2675 | 0.2675 | - |
19 Mar 2024 | 0.2675 | 0.2675 | 0.2675 | 0.2675 | 0.2675 | - |
18 Mar 2024 | 0.2675 | 0.2675 | 0.2675 | 0.2675 | 0.2675 | - |
15 Mar 2024 | 0.2675 | 0.2675 | 0.2675 | 0.2675 | 0.2675 | - |
14 Mar 2024 | 0.2675 | 0.2675 | 0.2675 | 0.2675 | 0.2675 | - |
13 Mar 2024 | 0.2675 | 0.2675 | 0.2675 | 0.2675 | 0.2675 | - |
12 Mar 2024 | 0.2675 | 0.2675 | 0.2675 | 0.2675 | 0.2675 | 316 |
11 Mar 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
08 Mar 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 1,000 |
07 Mar 2024 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | - |
06 Mar 2024 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 1,000 |
05 Mar 2024 | 0.2670 | 0.2670 | 0.2670 | 0.2670 | 0.2670 | - |
04 Mar 2024 | 0.2500 | 0.2670 | 0.2500 | 0.2670 | 0.2670 | 2,883 |
01 Mar 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 1,000 |
29 Feb 2024 | 0.2450 | 0.2450 | 0.2326 | 0.2326 | 0.2326 | 10,000 |
28 Feb 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 1,000 |
27 Feb 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
26 Feb 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
23 Feb 2024 | 0.2600 | 0.3000 | 0.2600 | 0.2800 | 0.2800 | 12,900 |
22 Feb 2024 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | - |
21 Feb 2024 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | - |
20 Feb 2024 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 1,000 |
16 Feb 2024 | 0.2195 | 0.2195 | 0.2195 | 0.2195 | 0.2195 | - |
15 Feb 2024 | 0.2195 | 0.2195 | 0.2195 | 0.2195 | 0.2195 | 1,000 |
14 Feb 2024 | 0.2100 | 0.2300 | 0.2100 | 0.2300 | 0.2300 | 1,100 |
13 Feb 2024 | 0.2140 | 0.2140 | 0.2140 | 0.2140 | 0.2140 | 850 |
12 Feb 2024 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 575 |
09 Feb 2024 | 0.2150 | 0.2250 | 0.2150 | 0.2250 | 0.2250 | 5,100 |
08 Feb 2024 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | - |
07 Feb 2024 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 562 |
06 Feb 2024 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | - |
05 Feb 2024 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | - |
02 Feb 2024 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | - |
01 Feb 2024 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 1,136 |
31 Jan 2024 | 0.2046 | 0.2046 | 0.2046 | 0.2046 | 0.2046 | 664 |
30 Jan 2024 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 1,750 |
29 Jan 2024 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 1,000 |
26 Jan 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
25 Jan 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 8,443 |
24 Jan 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 2,050 |
23 Jan 2024 | 0.2350 | 0.2350 | 0.2200 | 0.2245 | 0.2245 | 5,936 |
22 Jan 2024 | 0.1975 | 0.1975 | 0.1975 | 0.1975 | 0.1975 | 140 |
19 Jan 2024 | 0.2050 | 0.2200 | 0.2050 | 0.2050 | 0.2050 | 2,082 |
18 Jan 2024 | 0.1750 | 0.2300 | 0.1750 | 0.2197 | 0.2197 | 3,400 |
17 Jan 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
16 Jan 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
12 Jan 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
11 Jan 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
10 Jan 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
09 Jan 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 4,000 |
08 Jan 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | - |
05 Jan 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 900 |
04 Jan 2024 | 0.2825 | 0.2825 | 0.2825 | 0.2825 | 0.2825 | - |
03 Jan 2024 | 0.2825 | 0.2825 | 0.2825 | 0.2825 | 0.2825 | - |
02 Jan 2024 | 0.2825 | 0.2825 | 0.2825 | 0.2825 | 0.2825 | 2,000 |
29 Dec 2023 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 12,000 |
28 Dec 2023 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 10,000 |
27 Dec 2023 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | - |
26 Dec 2023 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 3,320 |
22 Dec 2023 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 2,000 |
21 Dec 2023 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 222 |
20 Dec 2023 | 0.2550 | 0.2550 | 0.2510 | 0.2510 | 0.2510 | 2,479 |
19 Dec 2023 | 0.2403 | 0.2403 | 0.2403 | 0.2403 | 0.2403 | - |
18 Dec 2023 | 0.2403 | 0.2403 | 0.2403 | 0.2403 | 0.2403 | 100 |
15 Dec 2023 | 0.2400 | 0.2475 | 0.2400 | 0.2475 | 0.2475 | 1,278 |
14 Dec 2023 | 0.2380 | 0.2380 | 0.2380 | 0.2380 | 0.2380 | - |
13 Dec 2023 | 0.2380 | 0.2380 | 0.2380 | 0.2380 | 0.2380 | 250 |
12 Dec 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 600 |
11 Dec 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
08 Dec 2023 | 0.2550 | 0.2550 | 0.2500 | 0.2500 | 0.2500 | 9,216 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |