Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.3220 | 0.3220 | 0.3220 | 0.3220 | 0.3220 | 150 |
02 May 2024 | 0.3220 | 0.3500 | 0.3220 | 0.3500 | 0.3500 | 490 |
30 Apr 2024 | 0.3680 | 0.4000 | 0.3100 | 0.3500 | 0.3500 | 19,645 |
29 Apr 2024 | 0.3120 | 0.3600 | 0.3120 | 0.3500 | 0.3500 | 13,515 |
26 Apr 2024 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | - |
25 Apr 2024 | 0.3580 | 0.3600 | 0.3280 | 0.3280 | 0.3280 | 7,000 |
24 Apr 2024 | 0.3120 | 0.3580 | 0.3060 | 0.3340 | 0.3340 | 11,165 |
23 Apr 2024 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | - |
22 Apr 2024 | 0.3000 | 0.3600 | 0.3000 | 0.3460 | 0.3460 | 13,534 |
19 Apr 2024 | 0.3000 | 0.3120 | 0.2820 | 0.3120 | 0.3120 | 57,830 |
18 Apr 2024 | 0.3260 | 0.3260 | 0.3260 | 0.3260 | 0.3260 | - |
17 Apr 2024 | 0.3220 | 0.3500 | 0.3200 | 0.3500 | 0.3500 | 8,794 |
16 Apr 2024 | 0.3580 | 0.3580 | 0.3400 | 0.3400 | 0.3400 | 1,500 |
15 Apr 2024 | 0.3380 | 0.3600 | 0.3000 | 0.3400 | 0.3400 | 56,410 |
12 Apr 2024 | 0.3220 | 0.3400 | 0.3000 | 0.3400 | 0.3400 | 16,750 |
11 Apr 2024 | 0.3220 | 0.3580 | 0.3220 | 0.3400 | 0.3400 | 938 |
10 Apr 2024 | 0.3220 | 0.3400 | 0.3220 | 0.3400 | 0.3400 | 2,825 |
09 Apr 2024 | 0.3220 | 0.3580 | 0.3220 | 0.3400 | 0.3400 | 710 |
08 Apr 2024 | 0.3320 | 0.3320 | 0.3260 | 0.3260 | 0.3260 | 5,576 |
05 Apr 2024 | 0.3600 | 0.3600 | 0.3320 | 0.3460 | 0.3460 | 1,180 |
04 Apr 2024 | 0.3580 | 0.3600 | 0.3360 | 0.3360 | 0.3360 | 1,000 |
03 Apr 2024 | 0.3360 | 0.3600 | 0.3300 | 0.3300 | 0.3300 | 25,733 |
02 Apr 2024 | 0.3320 | 0.3600 | 0.3100 | 0.3200 | 0.3200 | 21,191 |
28 Mar 2024 | 0.3400 | 0.3420 | 0.3300 | 0.3420 | 0.3420 | 14,426 |
27 Mar 2024 | 0.3310 | 0.3500 | 0.3300 | 0.3470 | 0.3470 | 11,628 |
26 Mar 2024 | 0.3310 | 0.3420 | 0.3310 | 0.3420 | 0.3420 | 4,887 |
25 Mar 2024 | 0.3400 | 0.3420 | 0.3100 | 0.3420 | 0.3420 | 1,500 |
22 Mar 2024 | 0.3300 | 0.3420 | 0.3300 | 0.3420 | 0.3420 | 100 |
21 Mar 2024 | 0.3200 | 0.3390 | 0.3200 | 0.3390 | 0.3390 | 10,000 |
20 Mar 2024 | 0.3000 | 0.3010 | 0.3000 | 0.3010 | 0.3010 | 380 |
19 Mar 2024 | 0.3410 | 0.3600 | 0.3000 | 0.3380 | 0.3380 | 29,722 |
18 Mar 2024 | 0.3600 | 0.3850 | 0.3580 | 0.3580 | 0.3580 | 718 |
15 Mar 2024 | 0.3650 | 0.3650 | 0.3630 | 0.3630 | 0.3630 | 2,000 |
14 Mar 2024 | 0.3450 | 0.4200 | 0.3210 | 0.3930 | 0.3930 | 28,531 |
13 Mar 2024 | 0.3210 | 0.3350 | 0.3210 | 0.3350 | 0.3350 | 2,001 |
12 Mar 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
11 Mar 2024 | 0.3130 | 0.3400 | 0.3130 | 0.3400 | 0.3400 | 1,925 |
08 Mar 2024 | 0.3400 | 0.3610 | 0.3100 | 0.3350 | 0.3350 | 48,230 |
07 Mar 2024 | 0.3200 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 3,000 |
06 Mar 2024 | 0.3110 | 0.3150 | 0.3100 | 0.3150 | 0.3150 | 7,591 |
05 Mar 2024 | 0.3030 | 0.3200 | 0.3030 | 0.3200 | 0.3200 | 9,624 |
04 Mar 2024 | 0.3020 | 0.3400 | 0.3020 | 0.3210 | 0.3210 | 10,497 |
01 Mar 2024 | 0.3310 | 0.3380 | 0.3150 | 0.3380 | 0.3380 | 16,078 |
29 Feb 2024 | 0.3310 | 0.3550 | 0.3300 | 0.3550 | 0.3550 | 12,288 |
28 Feb 2024 | 0.3310 | 0.3800 | 0.3310 | 0.3600 | 0.3600 | 35,083 |
27 Feb 2024 | 0.3400 | 0.3430 | 0.3350 | 0.3430 | 0.3430 | 5,375 |
26 Feb 2024 | 0.3500 | 0.3500 | 0.3300 | 0.3300 | 0.3300 | 7,249 |
23 Feb 2024 | 0.3790 | 0.3790 | 0.3550 | 0.3550 | 0.3550 | 2,528 |
22 Feb 2024 | 0.3570 | 0.3650 | 0.3560 | 0.3650 | 0.3650 | 2,625 |
21 Feb 2024 | 0.3560 | 0.3680 | 0.3560 | 0.3680 | 0.3680 | 5,000 |
20 Feb 2024 | 0.3800 | 0.3800 | 0.3510 | 0.3650 | 0.3650 | 26,562 |
19 Feb 2024 | 0.4100 | 0.4100 | 0.3500 | 0.3890 | 0.3890 | 18,872 |
16 Feb 2024 | 0.4040 | 0.4040 | 0.3760 | 0.3930 | 0.3930 | 61,933 |
15 Feb 2024 | 0.4430 | 0.4430 | 0.4430 | 0.4430 | 0.4430 | - |
14 Feb 2024 | 0.4150 | 0.4450 | 0.4150 | 0.4450 | 0.4450 | 350 |
13 Feb 2024 | 0.4160 | 0.4790 | 0.4160 | 0.4430 | 0.4430 | 1,001 |
12 Feb 2024 | 0.4260 | 0.4450 | 0.4260 | 0.4450 | 0.4450 | 2,000 |
09 Feb 2024 | 0.4400 | 0.4400 | 0.4260 | 0.4260 | 0.4260 | 800 |
08 Feb 2024 | 0.4770 | 0.4770 | 0.4450 | 0.4450 | 0.4450 | 114 |
07 Feb 2024 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | - |
06 Feb 2024 | 0.4430 | 0.4430 | 0.4430 | 0.4430 | 0.4430 | - |
05 Feb 2024 | 0.4100 | 0.4700 | 0.4050 | 0.4500 | 0.4500 | 12,176 |
02 Feb 2024 | 0.4010 | 0.4500 | 0.4010 | 0.4220 | 0.4220 | 22,681 |
01 Feb 2024 | 0.4260 | 0.4530 | 0.4260 | 0.4530 | 0.4530 | 5,000 |
31 Jan 2024 | 0.4300 | 0.4600 | 0.4300 | 0.4500 | 0.4500 | 9,644 |
30 Jan 2024 | 0.4100 | 0.4500 | 0.4100 | 0.4400 | 0.4400 | 230 |
29 Jan 2024 | 0.4160 | 0.4350 | 0.4150 | 0.4350 | 0.4350 | 370 |
26 Jan 2024 | 0.4270 | 0.4270 | 0.4160 | 0.4160 | 0.4160 | 3,369 |
25 Jan 2024 | 0.4150 | 0.5140 | 0.4150 | 0.4680 | 0.4680 | 1,101 |
24 Jan 2024 | 0.4440 | 0.4870 | 0.4410 | 0.4870 | 0.4870 | 27,392 |
23 Jan 2024 | 0.4270 | 0.4280 | 0.4060 | 0.4280 | 0.4280 | 3,567 |
22 Jan 2024 | 0.4270 | 0.4270 | 0.4270 | 0.4270 | 0.4270 | - |
19 Jan 2024 | 0.4000 | 0.4300 | 0.4000 | 0.4300 | 0.4300 | 1,000 |
18 Jan 2024 | 0.4490 | 0.5220 | 0.4400 | 0.4600 | 0.4600 | 21,377 |
17 Jan 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
16 Jan 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
15 Jan 2024 | 0.4580 | 0.4580 | 0.4580 | 0.4580 | 0.4580 | - |
12 Jan 2024 | 0.4760 | 0.5280 | 0.4580 | 0.4580 | 0.4580 | 26,654 |
11 Jan 2024 | 0.4890 | 0.5040 | 0.4750 | 0.5040 | 0.5040 | 14,969 |
10 Jan 2024 | 0.5000 | 0.5380 | 0.4710 | 0.4710 | 0.4710 | 22,320 |
09 Jan 2024 | 0.5800 | 0.5800 | 0.5020 | 0.5260 | 0.5260 | 28,971 |
08 Jan 2024 | 0.4750 | 0.5800 | 0.4750 | 0.5580 | 0.5580 | 69,494 |
05 Jan 2024 | 0.4480 | 0.4950 | 0.4410 | 0.4700 | 0.4700 | 92,226 |
04 Jan 2024 | 0.4470 | 0.4480 | 0.4220 | 0.4470 | 0.4470 | 10,299 |
03 Jan 2024 | 0.4470 | 0.4470 | 0.4350 | 0.4350 | 0.4350 | 4,000 |
02 Jan 2024 | 0.4100 | 0.4250 | 0.4100 | 0.4250 | 0.4250 | 1,000 |
29 Dec 2023 | 0.4150 | 0.4150 | 0.4010 | 0.4010 | 0.4010 | 5,173 |
28 Dec 2023 | 0.4100 | 0.4290 | 0.3990 | 0.4290 | 0.4290 | 24,356 |
27 Dec 2023 | 0.4100 | 0.4110 | 0.4080 | 0.4080 | 0.4080 | 5,788 |
22 Dec 2023 | 0.4480 | 0.4500 | 0.4030 | 0.4030 | 0.4030 | 5,700 |
21 Dec 2023 | 0.4490 | 0.4490 | 0.3900 | 0.4290 | 0.4290 | 8,607 |
20 Dec 2023 | 0.4200 | 0.4500 | 0.4100 | 0.4350 | 0.4350 | 7,420 |
19 Dec 2023 | 0.4300 | 0.4500 | 0.4300 | 0.4350 | 0.4350 | 5,218 |
18 Dec 2023 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | - |
15 Dec 2023 | 0.4300 | 0.4490 | 0.4100 | 0.4310 | 0.4310 | 12,536 |
14 Dec 2023 | 0.4410 | 0.4500 | 0.4300 | 0.4400 | 0.4400 | 18,334 |
13 Dec 2023 | 0.4890 | 0.4890 | 0.4410 | 0.4650 | 0.4650 | 1,179 |
12 Dec 2023 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | - |
11 Dec 2023 | 0.4400 | 0.4630 | 0.4400 | 0.4630 | 0.4630 | 1,100 |
08 Dec 2023 | 0.4600 | 0.4980 | 0.4600 | 0.4690 | 0.4690 | 511 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |