Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.3620 | 0.3580 | 0.3120 | 0.3320 | 0.3320 | 30 |
02 May 2024 | 0.3120 | 0.3400 | 0.3120 | 0.3120 | 0.3120 | 4,680 |
30 Apr 2024 | 0.3620 | 0.3620 | 0.3020 | 0.3260 | 0.3260 | 743 |
29 Apr 2024 | 0.2920 | 0.3620 | 0.2920 | 0.3620 | 0.3620 | - |
26 Apr 2024 | 0.3020 | 0.3100 | 0.3020 | 0.3100 | 0.3100 | - |
25 Apr 2024 | 0.3380 | 0.3500 | 0.3020 | 0.3380 | 0.3380 | 3,500 |
24 Apr 2024 | 0.3380 | 0.3580 | 0.3380 | 0.3380 | 0.3380 | - |
23 Apr 2024 | 0.3320 | 0.3380 | 0.3320 | 0.3380 | 0.3380 | - |
22 Apr 2024 | 0.3240 | 0.3580 | 0.3000 | 0.3320 | 0.3320 | 17,500 |
19 Apr 2024 | 0.3300 | 0.3320 | 0.2760 | 0.2920 | 0.2920 | 2,700 |
18 Apr 2024 | 0.3220 | 0.3500 | 0.3220 | 0.3300 | 0.3300 | 3,070 |
17 Apr 2024 | 0.3020 | 0.3400 | 0.3020 | 0.3160 | 0.3160 | 4,000 |
16 Apr 2024 | 0.3100 | 0.3380 | 0.3040 | 0.3040 | 0.3040 | 50 |
15 Apr 2024 | 0.3220 | 0.3600 | 0.3100 | 0.3100 | 0.3100 | 2,000 |
12 Apr 2024 | 0.3220 | 0.3260 | 0.3080 | 0.3220 | 0.3220 | 1,500 |
11 Apr 2024 | 0.3320 | 0.3440 | 0.3220 | 0.3220 | 0.3220 | - |
10 Apr 2024 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | - |
09 Apr 2024 | 0.3500 | 0.3500 | 0.3320 | 0.3320 | 0.3320 | - |
08 Apr 2024 | 0.3320 | 0.3480 | 0.3320 | 0.3320 | 0.3320 | 1,000 |
05 Apr 2024 | 0.3340 | 0.3400 | 0.3320 | 0.3320 | 0.3320 | - |
04 Apr 2024 | 0.3320 | 0.3340 | 0.3320 | 0.3340 | 0.3340 | - |
03 Apr 2024 | 0.3300 | 0.3460 | 0.3220 | 0.3300 | 0.3300 | - |
02 Apr 2024 | 0.3100 | 0.3660 | 0.3100 | 0.3300 | 0.3300 | 14,880 |
28 Mar 2024 | 0.3120 | 0.3440 | 0.3090 | 0.3090 | 0.3090 | 12 |
27 Mar 2024 | 0.3120 | 0.3400 | 0.3120 | 0.3120 | 0.3120 | 600 |
26 Mar 2024 | 0.3120 | 0.3530 | 0.3090 | 0.3090 | 0.3090 | 7,943 |
25 Mar 2024 | 0.3390 | 0.3400 | 0.3110 | 0.3120 | 0.3120 | 3,024 |
22 Mar 2024 | 0.3310 | 0.3310 | 0.3010 | 0.3210 | 0.3210 | - |
21 Mar 2024 | 0.3260 | 0.3300 | 0.3120 | 0.3300 | 0.3300 | - |
20 Mar 2024 | 0.3160 | 0.3210 | 0.2800 | 0.3210 | 0.3210 | - |
19 Mar 2024 | 0.3610 | 0.3900 | 0.3100 | 0.3120 | 0.3120 | 6,050 |
18 Mar 2024 | 0.3480 | 0.3890 | 0.3480 | 0.3610 | 0.3610 | 20,000 |
15 Mar 2024 | 0.3610 | 0.3650 | 0.3410 | 0.3480 | 0.3480 | 5,000 |
14 Mar 2024 | 0.3480 | 0.3940 | 0.3240 | 0.3500 | 0.3500 | 3,500 |
13 Mar 2024 | 0.3110 | 0.3480 | 0.3010 | 0.3480 | 0.3480 | - |
12 Mar 2024 | 0.3120 | 0.3570 | 0.3110 | 0.3110 | 0.3110 | - |
11 Mar 2024 | 0.3110 | 0.3210 | 0.3110 | 0.3120 | 0.3120 | 11,200 |
08 Mar 2024 | 0.3110 | 0.3500 | 0.3010 | 0.3300 | 0.3300 | 2,816 |
07 Mar 2024 | 0.3130 | 0.3200 | 0.3010 | 0.3110 | 0.3110 | - |
06 Mar 2024 | 0.2870 | 0.3130 | 0.2870 | 0.3130 | 0.3130 | 2,304 |
05 Mar 2024 | 0.3060 | 0.3200 | 0.3060 | 0.3060 | 0.3060 | 500 |
04 Mar 2024 | 0.3010 | 0.3220 | 0.2830 | 0.2900 | 0.2900 | 570 |
01 Mar 2024 | 0.3060 | 0.3320 | 0.3020 | 0.3080 | 0.3080 | - |
29 Feb 2024 | 0.3100 | 0.3490 | 0.3070 | 0.3100 | 0.3100 | 1,000 |
28 Feb 2024 | 0.3270 | 0.3600 | 0.3020 | 0.3100 | 0.3100 | 41 |
27 Feb 2024 | 0.3260 | 0.3400 | 0.3130 | 0.3310 | 0.3310 | - |
26 Feb 2024 | 0.3420 | 0.3500 | 0.2700 | 0.3160 | 0.3160 | 1,001 |
23 Feb 2024 | 0.3510 | 0.3560 | 0.3420 | 0.3420 | 0.3420 | - |
22 Feb 2024 | 0.3510 | 0.3690 | 0.3510 | 0.3510 | 0.3510 | 3,000 |
21 Feb 2024 | 0.3560 | 0.3610 | 0.3320 | 0.3420 | 0.3420 | 4,736 |
20 Feb 2024 | 0.3540 | 0.3760 | 0.3530 | 0.3710 | 0.3710 | 99 |
19 Feb 2024 | 0.3460 | 0.3750 | 0.3460 | 0.3530 | 0.3530 | 7,400 |
16 Feb 2024 | 0.3160 | 0.4000 | 0.3160 | 0.3440 | 0.3440 | 12,250 |
15 Feb 2024 | 0.4060 | 0.5000 | 0.4060 | 0.4160 | 0.4160 | 28,333 |
14 Feb 2024 | 0.4060 | 0.4210 | 0.4060 | 0.4060 | 0.4060 | - |
13 Feb 2024 | 0.4110 | 0.4160 | 0.4020 | 0.4060 | 0.4060 | 285 |
12 Feb 2024 | 0.4140 | 0.4290 | 0.4110 | 0.4110 | 0.4110 | - |
09 Feb 2024 | 0.4160 | 0.4400 | 0.4110 | 0.4140 | 0.4140 | 120 |
08 Feb 2024 | 0.4160 | 0.4230 | 0.4110 | 0.4160 | 0.4160 | - |
07 Feb 2024 | 0.4110 | 0.4290 | 0.4110 | 0.4160 | 0.4160 | 1,500 |
06 Feb 2024 | 0.4100 | 0.4260 | 0.4100 | 0.4110 | 0.4110 | 1,125 |
05 Feb 2024 | 0.4160 | 0.4360 | 0.4050 | 0.4360 | 0.4360 | - |
02 Feb 2024 | 0.4260 | 0.4360 | 0.4060 | 0.4070 | 0.4070 | 2,250 |
01 Feb 2024 | 0.4220 | 0.4400 | 0.4220 | 0.4260 | 0.4260 | - |
31 Jan 2024 | 0.4220 | 0.4260 | 0.4200 | 0.4210 | 0.4210 | - |
30 Jan 2024 | 0.4220 | 0.4350 | 0.4220 | 0.4260 | 0.4260 | - |
29 Jan 2024 | 0.4260 | 0.4260 | 0.4150 | 0.4220 | 0.4220 | - |
26 Jan 2024 | 0.4260 | 0.4270 | 0.4160 | 0.4260 | 0.4260 | - |
25 Jan 2024 | 0.4220 | 0.5060 | 0.4220 | 0.4260 | 0.4260 | - |
24 Jan 2024 | 0.4210 | 0.4410 | 0.4210 | 0.4220 | 0.4220 | - |
23 Jan 2024 | 0.4110 | 0.4210 | 0.4010 | 0.4210 | 0.4210 | 5,998 |
22 Jan 2024 | 0.4010 | 0.4590 | 0.4010 | 0.4110 | 0.4110 | - |
19 Jan 2024 | 0.4250 | 0.4250 | 0.4010 | 0.4010 | 0.4010 | 5,400 |
18 Jan 2024 | 0.4060 | 0.4310 | 0.4010 | 0.4250 | 0.4250 | - |
17 Jan 2024 | 0.4430 | 0.4500 | 0.4300 | 0.4300 | 0.4300 | 2,000 |
16 Jan 2024 | 0.4430 | 0.4430 | 0.4410 | 0.4410 | 0.4410 | 5,000 |
15 Jan 2024 | 0.4560 | 0.4560 | 0.4420 | 0.4430 | 0.4430 | - |
12 Jan 2024 | 0.4640 | 0.4800 | 0.4630 | 0.4630 | 0.4630 | - |
11 Jan 2024 | 0.4440 | 0.4990 | 0.4440 | 0.4640 | 0.4640 | 1,795 |
10 Jan 2024 | 0.4720 | 0.5000 | 0.4710 | 0.4720 | 0.4720 | - |
09 Jan 2024 | 0.5520 | 0.5520 | 0.4720 | 0.4730 | 0.4730 | 3,325 |
08 Jan 2024 | 0.4520 | 0.5900 | 0.4420 | 0.5160 | 0.5160 | 8,700 |
05 Jan 2024 | 0.4250 | 0.5180 | 0.4250 | 0.4710 | 0.4710 | 9,720 |
04 Jan 2024 | 0.4160 | 0.4460 | 0.4110 | 0.4310 | 0.4310 | - |
03 Jan 2024 | 0.4060 | 0.4260 | 0.4060 | 0.4150 | 0.4150 | - |
02 Jan 2024 | 0.4110 | 0.4490 | 0.4060 | 0.4060 | 0.4060 | 2,023 |
29 Dec 2023 | 0.4100 | 0.4400 | 0.4100 | 0.4100 | 0.4100 | - |
28 Dec 2023 | 0.4010 | 0.4140 | 0.4010 | 0.4130 | 0.4130 | - |
27 Dec 2023 | 0.4050 | 0.4110 | 0.4000 | 0.4000 | 0.4000 | 900 |
22 Dec 2023 | 0.4010 | 0.4400 | 0.4010 | 0.4060 | 0.4060 | - |
21 Dec 2023 | 0.4120 | 0.4490 | 0.4100 | 0.4100 | 0.4100 | 5,000 |
20 Dec 2023 | 0.4200 | 0.4500 | 0.4160 | 0.4500 | 0.4500 | 5,000 |
19 Dec 2023 | 0.4210 | 0.4260 | 0.4200 | 0.4200 | 0.4200 | 2,000 |
18 Dec 2023 | 0.4210 | 0.4450 | 0.4010 | 0.4200 | 0.4200 | - |
15 Dec 2023 | 0.4130 | 0.4300 | 0.4000 | 0.4000 | 0.4000 | - |
14 Dec 2023 | 0.4510 | 0.4510 | 0.4050 | 0.4050 | 0.4050 | 5,000 |
13 Dec 2023 | 0.4510 | 0.4510 | 0.4500 | 0.4500 | 0.4500 | - |
12 Dec 2023 | 0.4510 | 0.4510 | 0.4410 | 0.4510 | 0.4510 | 18,800 |
11 Dec 2023 | 0.4410 | 0.4690 | 0.4410 | 0.4510 | 0.4510 | 1,000 |
08 Dec 2023 | 0.4410 | 0.4410 | 0.4210 | 0.4210 | 0.4210 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |