Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 0.3600 | 0.3600 | 0.3300 | 0.3400 | 0.3400 | 40,727 |
09 May 2024 | 0.3200 | 0.3570 | 0.3000 | 0.3500 | 0.3500 | 64,740 |
08 May 2024 | 0.2800 | 0.3200 | 0.2600 | 0.3200 | 0.3200 | 60,000 |
07 May 2024 | 0.3200 | 0.3200 | 0.3000 | 0.3200 | 0.3200 | 13,195 |
06 May 2024 | 0.2800 | 0.3600 | 0.2500 | 0.3000 | 0.3000 | 14,570 |
03 May 2024 | 0.3000 | 0.3200 | 0.2882 | 0.2950 | 0.2950 | 50,934 |
02 May 2024 | 0.2800 | 0.3000 | 0.2500 | 0.3000 | 0.3000 | 87,823 |
01 May 2024 | 0.7500 | 0.7500 | 0.2200 | 0.2800 | 0.2800 | 104,752 |
30 Apr 2024 | 0.1800 | 0.8100 | 0.1800 | 0.8100 | 0.8100 | 79,195 |
29 Apr 2024 | 0.2000 | 0.2000 | 0.1500 | 0.1700 | 0.1700 | 53,510 |
26 Apr 2024 | 0.1800 | 0.1928 | 0.1680 | 0.1928 | 0.1928 | 26,200 |
25 Apr 2024 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 10,000 |
24 Apr 2024 | 0.1845 | 0.2300 | 0.1540 | 0.1700 | 0.1700 | 21,900 |
23 Apr 2024 | 0.2300 | 0.2300 | 0.1700 | 0.1700 | 0.1700 | 26,664 |
22 Apr 2024 | 0.1999 | 0.2100 | 0.1999 | 0.2100 | 0.2100 | 23,542 |
19 Apr 2024 | 0.2300 | 0.2300 | 0.2100 | 0.2100 | 0.2100 | 1,500 |
18 Apr 2024 | 0.1800 | 0.2000 | 0.1600 | 0.2000 | 0.2000 | 17,508 |
17 Apr 2024 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 17,000 |
16 Apr 2024 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 29,000 |
15 Apr 2024 | 0.2200 | 0.2200 | 0.1800 | 0.1800 | 0.1800 | 40,454 |
12 Apr 2024 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 500 |
11 Apr 2024 | 0.1900 | 0.2210 | 0.1900 | 0.2000 | 0.2000 | 47,385 |
10 Apr 2024 | 0.1850 | 0.1850 | 0.1800 | 0.1800 | 0.1800 | 31,900 |
09 Apr 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 5,000 |
08 Apr 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 17,900 |
05 Apr 2024 | 0.2200 | 0.2500 | 0.1784 | 0.2000 | 0.2000 | 35,700 |
04 Apr 2024 | 0.1650 | 0.2380 | 0.1650 | 0.2380 | 0.2380 | 25,450 |
03 Apr 2024 | 0.2300 | 0.2400 | 0.2100 | 0.2100 | 0.2100 | 14,340 |
02 Apr 2024 | 0.2400 | 0.2400 | 0.2298 | 0.2298 | 0.2298 | 6,051 |
01 Apr 2024 | 0.2000 | 0.2480 | 0.2000 | 0.2480 | 0.2480 | 4,000 |
28 Mar 2024 | 0.1800 | 0.1800 | 0.1450 | 0.1450 | 0.1450 | 73,500 |
27 Mar 2024 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | - |
26 Mar 2024 | 0.2000 | 0.2000 | 0.1800 | 0.1800 | 0.1800 | 19,800 |
25 Mar 2024 | 0.2390 | 0.2500 | 0.1530 | 0.1600 | 0.1600 | 79,320 |
22 Mar 2024 | 0.2580 | 0.2580 | 0.2480 | 0.2480 | 0.2480 | 5,648 |
21 Mar 2024 | 0.2600 | 0.2600 | 0.1940 | 0.1940 | 0.1940 | 36,815 |
20 Mar 2024 | 0.2680 | 0.2680 | 0.1200 | 0.2215 | 0.2215 | 3,200 |
19 Mar 2024 | 0.2680 | 0.2680 | 0.2680 | 0.2680 | 0.2680 | 1,000 |
18 Mar 2024 | 0.2150 | 0.2300 | 0.1900 | 0.2300 | 0.2300 | 18,300 |
15 Mar 2024 | 0.1700 | 0.2150 | 0.1700 | 0.2150 | 0.2150 | 30,250 |
14 Mar 2024 | 0.1600 | 0.1900 | 0.1600 | 0.1600 | 0.1600 | 49,700 |
13 Mar 2024 | 0.1560 | 0.1560 | 0.1560 | 0.1560 | 0.1560 | 165 |
12 Mar 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 8,000 |
11 Mar 2024 | 0.2700 | 0.2700 | 0.1750 | 0.1750 | 0.1750 | 1,200 |
08 Mar 2024 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | - |
07 Mar 2024 | 0.1800 | 0.2780 | 0.1800 | 0.1900 | 0.1900 | 30,500 |
06 Mar 2024 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 15,850 |
05 Mar 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 3,400 |
04 Mar 2024 | 0.2980 | 0.2980 | 0.1600 | 0.1800 | 0.1800 | 16,513 |
01 Mar 2024 | 0.1600 | 0.2600 | 0.1600 | 0.2600 | 0.2600 | 23,499 |
29 Feb 2024 | 0.2000 | 0.2500 | 0.2000 | 0.2500 | 0.2500 | 19,300 |
28 Feb 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 5,026 |
27 Feb 2024 | 0.2980 | 0.2980 | 0.2200 | 0.2200 | 0.2200 | 5,967 |
26 Feb 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
23 Feb 2024 | 0.2500 | 0.3000 | 0.2500 | 0.3000 | 0.3000 | 31,000 |
22 Feb 2024 | 0.2120 | 0.2120 | 0.2000 | 0.2000 | 0.2000 | 85,200 |
21 Feb 2024 | 0.2890 | 0.2890 | 0.2500 | 0.2500 | 0.2500 | 11,984 |
20 Feb 2024 | 0.2107 | 0.2200 | 0.2000 | 0.2000 | 0.2000 | 7,547 |
16 Feb 2024 | 0.2783 | 0.2880 | 0.2783 | 0.2880 | 0.2880 | 1,040 |
15 Feb 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 25,000 |
14 Feb 2024 | 0.2500 | 0.2500 | 0.2300 | 0.2500 | 0.2500 | 22,000 |
13 Feb 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 7,293 |
12 Feb 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 2,675 |
09 Feb 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 3,500 |
08 Feb 2024 | 0.3000 | 0.3000 | 0.2650 | 0.3000 | 0.3000 | 11,435 |
07 Feb 2024 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 117,000 |
06 Feb 2024 | 0.2700 | 0.3000 | 0.2600 | 0.2600 | 0.2600 | 11,500 |
05 Feb 2024 | 0.2700 | 0.3000 | 0.2700 | 0.3000 | 0.3000 | 20,395 |
02 Feb 2024 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 3,880 |
01 Feb 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 5,000 |
31 Jan 2024 | 0.2800 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 40,743 |
30 Jan 2024 | 0.3000 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 5,300 |
29 Jan 2024 | 0.3150 | 0.3300 | 0.2800 | 0.2800 | 0.2800 | 91,125 |
26 Jan 2024 | 0.2800 | 0.3299 | 0.2800 | 0.3299 | 0.3299 | 138,550 |
25 Jan 2024 | 0.5100 | 0.5380 | 0.2785 | 0.2785 | 0.2785 | 71,673 |
24 Jan 2024 | 0.3100 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 7,996 |
23 Jan 2024 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | - |
22 Jan 2024 | 0.3038 | 0.3450 | 0.3000 | 0.3450 | 0.3450 | 19,750 |
19 Jan 2024 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 1,470 |
18 Jan 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 11,001 |
17 Jan 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 15,050 |
16 Jan 2024 | 0.3516 | 0.3516 | 0.3300 | 0.3400 | 0.3400 | 33,500 |
12 Jan 2024 | 0.3300 | 0.3700 | 0.3200 | 0.3200 | 0.3200 | 53,296 |
11 Jan 2024 | 0.3300 | 0.3300 | 0.3250 | 0.3250 | 0.3250 | 33,000 |
10 Jan 2024 | 0.3417 | 0.3417 | 0.3300 | 0.3300 | 0.3300 | 3,941 |
09 Jan 2024 | 0.3480 | 0.3480 | 0.3480 | 0.3480 | 0.3480 | 5,100 |
08 Jan 2024 | 0.3250 | 0.3450 | 0.3250 | 0.3450 | 0.3450 | 18,365 |
05 Jan 2024 | 0.3400 | 0.3400 | 0.3000 | 0.3000 | 0.3000 | 20,100 |
04 Jan 2024 | 0.3480 | 0.3480 | 0.3480 | 0.3480 | 0.3480 | - |
03 Jan 2024 | 0.2900 | 0.3480 | 0.2900 | 0.3480 | 0.3480 | 30,300 |
02 Jan 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 17,409 |
29 Dec 2023 | 0.3000 | 0.3480 | 0.3000 | 0.3480 | 0.3480 | 47,001 |
28 Dec 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 65,225 |
27 Dec 2023 | 0.3000 | 0.3500 | 0.3000 | 0.3500 | 0.3500 | 30,172 |
26 Dec 2023 | 0.3390 | 0.3500 | 0.3100 | 0.3500 | 0.3500 | 30,125 |
22 Dec 2023 | 0.2900 | 0.3400 | 0.2600 | 0.3400 | 0.3400 | 8,450 |
21 Dec 2023 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
20 Dec 2023 | 0.3000 | 0.3300 | 0.3000 | 0.3300 | 0.3300 | 14,460 |
19 Dec 2023 | 0.3200 | 0.3400 | 0.3050 | 0.3400 | 0.3400 | 1,800 |
18 Dec 2023 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 26,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |