Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | - |
02 May 2024 | 0.3310 | 0.3610 | 0.3230 | 0.3230 | 0.3230 | 3,000 |
30 Apr 2024 | 0.3160 | 0.3160 | 0.3110 | 0.3130 | 0.3130 | - |
29 Apr 2024 | 0.3180 | 0.3180 | 0.3070 | 0.3100 | 0.3100 | - |
26 Apr 2024 | 0.3180 | 0.3180 | 0.3180 | 0.3180 | 0.3180 | - |
25 Apr 2024 | 0.3220 | 0.3230 | 0.3220 | 0.3230 | 0.3230 | 4,100 |
24 Apr 2024 | 0.3100 | 0.3100 | 0.3010 | 0.3050 | 0.3050 | - |
23 Apr 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
22 Apr 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
19 Apr 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
18 Apr 2024 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | - |
17 Apr 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
16 Apr 2024 | 0.3020 | 0.3020 | 0.3020 | 0.3020 | 0.3020 | - |
15 Apr 2024 | 0.3160 | 0.3160 | 0.3160 | 0.3160 | 0.3160 | - |
12 Apr 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
11 Apr 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
10 Apr 2024 | 0.3100 | 0.3100 | 0.3020 | 0.3020 | 0.3020 | - |
09 Apr 2024 | 0.3100 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 1,000 |
08 Apr 2024 | 0.3110 | 0.3110 | 0.3110 | 0.3110 | 0.3110 | - |
05 Apr 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
04 Apr 2024 | 0.3060 | 0.3060 | 0.3060 | 0.3060 | 0.3060 | - |
03 Apr 2024 | 0.3010 | 0.3010 | 0.3010 | 0.3010 | 0.3010 | - |
02 Apr 2024 | 0.2960 | 0.3290 | 0.2960 | 0.3290 | 0.3290 | 1,800 |
28 Mar 2024 | 0.2955 | 0.2955 | 0.2910 | 0.2910 | 0.2910 | - |
27 Mar 2024 | 0.3125 | 0.3125 | 0.2940 | 0.2940 | 0.2940 | - |
26 Mar 2024 | 0.2995 | 0.3020 | 0.2800 | 0.2820 | 0.2820 | 500 |
25 Mar 2024 | 0.3080 | 0.3080 | 0.2800 | 0.2800 | 0.2800 | - |
22 Mar 2024 | 0.3080 | 0.3080 | 0.3080 | 0.3080 | 0.3080 | - |
21 Mar 2024 | 0.3080 | 0.3080 | 0.3045 | 0.3045 | 0.3045 | 100 |
20 Mar 2024 | 0.3080 | 0.3080 | 0.3080 | 0.3080 | 0.3080 | - |
19 Mar 2024 | 0.3175 | 0.3175 | 0.3175 | 0.3175 | 0.3175 | - |
18 Mar 2024 | 0.3065 | 0.3065 | 0.3065 | 0.3065 | 0.3065 | - |
15 Mar 2024 | 0.3060 | 0.3060 | 0.3060 | 0.3060 | 0.3060 | - |
14 Mar 2024 | 0.3005 | 0.3100 | 0.3005 | 0.3100 | 0.3100 | 350 |
13 Mar 2024 | 0.3210 | 0.3210 | 0.3210 | 0.3210 | 0.3210 | - |
12 Mar 2024 | 0.3155 | 0.3155 | 0.3155 | 0.3155 | 0.3155 | - |
11 Mar 2024 | 0.3165 | 0.3530 | 0.3165 | 0.3530 | 0.3530 | 1,303 |
08 Mar 2024 | 0.3005 | 0.3165 | 0.3000 | 0.3165 | 0.3165 | 206 |
07 Mar 2024 | 0.3215 | 0.3215 | 0.3215 | 0.3215 | 0.3215 | - |
06 Mar 2024 | 0.3230 | 0.3230 | 0.3230 | 0.3230 | 0.3230 | - |
05 Mar 2024 | 0.3015 | 0.3015 | 0.3015 | 0.3015 | 0.3015 | - |
04 Mar 2024 | 0.3605 | 0.3605 | 0.3605 | 0.3605 | 0.3605 | - |
01 Mar 2024 | 0.3605 | 0.3605 | 0.3605 | 0.3605 | 0.3605 | - |
29 Feb 2024 | 0.3605 | 0.3605 | 0.3605 | 0.3605 | 0.3605 | - |
28 Feb 2024 | 0.3605 | 0.3605 | 0.3505 | 0.3505 | 0.3505 | 200 |
27 Feb 2024 | 0.3755 | 0.3755 | 0.3650 | 0.3700 | 0.3700 | - |
26 Feb 2024 | 0.3655 | 0.3655 | 0.3655 | 0.3655 | 0.3655 | - |
23 Feb 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | - |
22 Feb 2024 | 0.3705 | 0.3705 | 0.3705 | 0.3705 | 0.3705 | - |
21 Feb 2024 | 0.3815 | 0.3815 | 0.3815 | 0.3815 | 0.3815 | - |
20 Feb 2024 | 0.3815 | 0.3815 | 0.3815 | 0.3815 | 0.3815 | - |
19 Feb 2024 | 0.3835 | 0.3835 | 0.3835 | 0.3835 | 0.3835 | - |
16 Feb 2024 | 0.3855 | 0.3855 | 0.3855 | 0.3855 | 0.3855 | - |
15 Feb 2024 | 0.3825 | 0.3825 | 0.3825 | 0.3825 | 0.3825 | - |
14 Feb 2024 | 0.3830 | 0.3830 | 0.3825 | 0.3825 | 0.3825 | - |
13 Feb 2024 | 0.3905 | 0.3905 | 0.3905 | 0.3905 | 0.3905 | - |
12 Feb 2024 | 0.3815 | 0.3815 | 0.3815 | 0.3815 | 0.3815 | - |
09 Feb 2024 | 0.3895 | 0.3895 | 0.3895 | 0.3895 | 0.3895 | - |
08 Feb 2024 | 0.3980 | 0.3980 | 0.3980 | 0.3980 | 0.3980 | - |
07 Feb 2024 | 0.3980 | 0.3980 | 0.3980 | 0.3980 | 0.3980 | - |
06 Feb 2024 | 0.3880 | 0.3880 | 0.3880 | 0.3880 | 0.3880 | - |
05 Feb 2024 | 0.3815 | 0.3815 | 0.3815 | 0.3815 | 0.3815 | - |
02 Feb 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
01 Feb 2024 | 0.3805 | 0.3805 | 0.3610 | 0.3610 | 0.3610 | - |
31 Jan 2024 | 0.4050 | 0.4105 | 0.4050 | 0.4050 | 0.4050 | - |
30 Jan 2024 | 0.4050 | 0.4100 | 0.4050 | 0.4100 | 0.4100 | 15 |
29 Jan 2024 | 0.4010 | 0.4010 | 0.4010 | 0.4010 | 0.4010 | - |
26 Jan 2024 | 0.4085 | 0.4085 | 0.4000 | 0.4000 | 0.4000 | 600 |
25 Jan 2024 | 0.4055 | 0.4055 | 0.4055 | 0.4055 | 0.4055 | - |
24 Jan 2024 | 0.4005 | 0.4005 | 0.4005 | 0.4005 | 0.4005 | - |
23 Jan 2024 | 0.3995 | 0.3995 | 0.3995 | 0.3995 | 0.3995 | - |
22 Jan 2024 | 0.4105 | 0.4105 | 0.4105 | 0.4105 | 0.4105 | - |
19 Jan 2024 | 0.4180 | 0.4180 | 0.4105 | 0.4105 | 0.4105 | - |
18 Jan 2024 | 0.4025 | 0.4025 | 0.4025 | 0.4025 | 0.4025 | - |
17 Jan 2024 | 0.4160 | 0.4160 | 0.4160 | 0.4160 | 0.4160 | - |
16 Jan 2024 | 0.3990 | 0.4105 | 0.3990 | 0.4105 | 0.4105 | 97 |
15 Jan 2024 | 0.4105 | 0.4105 | 0.4105 | 0.4105 | 0.4105 | 200 |
12 Jan 2024 | 0.4105 | 0.4105 | 0.4105 | 0.4105 | 0.4105 | - |
11 Jan 2024 | 0.4160 | 0.4160 | 0.4160 | 0.4160 | 0.4160 | - |
10 Jan 2024 | 0.4205 | 0.4205 | 0.4205 | 0.4205 | 0.4205 | - |
09 Jan 2024 | 0.3990 | 0.4700 | 0.3990 | 0.4700 | 0.4700 | 15,025 |
08 Jan 2024 | 0.3905 | 0.4145 | 0.3905 | 0.4145 | 0.4145 | 16,350 |
05 Jan 2024 | 0.3905 | 0.3905 | 0.3905 | 0.3905 | 0.3905 | - |
04 Jan 2024 | 0.4055 | 0.4055 | 0.4055 | 0.4055 | 0.4055 | - |
03 Jan 2024 | 0.4225 | 0.4225 | 0.4225 | 0.4225 | 0.4225 | - |
02 Jan 2024 | 0.4185 | 0.4500 | 0.4185 | 0.4500 | 0.4500 | 10,100 |
29 Dec 2023 | 0.4105 | 0.4105 | 0.4105 | 0.4105 | 0.4105 | - |
28 Dec 2023 | 0.3545 | 0.3705 | 0.3545 | 0.3705 | 0.3705 | 200 |
27 Dec 2023 | 0.3475 | 0.3475 | 0.3475 | 0.3475 | 0.3475 | - |
22 Dec 2023 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | - |
21 Dec 2023 | 0.3570 | 0.3570 | 0.3570 | 0.3570 | 0.3570 | 1,000 |
20 Dec 2023 | 0.3555 | 0.3710 | 0.3500 | 0.3690 | 0.3690 | 100 |
19 Dec 2023 | 0.3660 | 0.3660 | 0.3500 | 0.3500 | 0.3500 | - |
18 Dec 2023 | 0.3605 | 0.3605 | 0.3605 | 0.3605 | 0.3605 | - |
15 Dec 2023 | 0.3655 | 0.3810 | 0.3655 | 0.3810 | 0.3810 | 229 |
14 Dec 2023 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 4,533 |
13 Dec 2023 | 0.3755 | 0.3755 | 0.3755 | 0.3755 | 0.3755 | - |
12 Dec 2023 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
11 Dec 2023 | 0.3700 | 0.3705 | 0.3700 | 0.3705 | 0.3705 | 80 |
08 Dec 2023 | 0.3795 | 0.3795 | 0.3795 | 0.3795 | 0.3795 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |