Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.4014 | 0.4158 | 0.4014 | 0.4090 | 0.4090 | 12,857 |
02 May 2024 | 0.3673 | 0.3673 | 0.3673 | 0.3673 | 0.3673 | - |
30 Apr 2024 | 0.3723 | 0.3723 | 0.3723 | 0.3723 | 0.3723 | - |
29 Apr 2024 | 0.3833 | 0.3833 | 0.3833 | 0.3833 | 0.3833 | - |
26 Apr 2024 | 0.3711 | 0.3899 | 0.3711 | 0.3899 | 0.3899 | 23,000 |
25 Apr 2024 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | - |
24 Apr 2024 | 0.3622 | 0.3622 | 0.3622 | 0.3622 | 0.3622 | - |
23 Apr 2024 | 0.3620 | 0.3620 | 0.3620 | 0.3620 | 0.3620 | - |
22 Apr 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
19 Apr 2024 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | - |
18 Apr 2024 | 0.3700 | 0.3701 | 0.3700 | 0.3701 | 0.3701 | 200 |
17 Apr 2024 | 0.3629 | 0.3629 | 0.3629 | 0.3629 | 0.3629 | - |
16 Apr 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
15 Apr 2024 | 0.3701 | 0.3800 | 0.3701 | 0.3800 | 0.3800 | 10,800 |
12 Apr 2024 | 0.3850 | 0.3850 | 0.3701 | 0.3701 | 0.3701 | 2,200 |
11 Apr 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 7,000 |
10 Apr 2024 | 0.3642 | 0.3770 | 0.3642 | 0.3770 | 0.3770 | 2,000 |
09 Apr 2024 | 0.3660 | 0.3660 | 0.3660 | 0.3660 | 0.3660 | - |
08 Apr 2024 | 0.3578 | 0.3578 | 0.3578 | 0.3578 | 0.3578 | - |
05 Apr 2024 | 0.3560 | 0.3560 | 0.3560 | 0.3560 | 0.3560 | - |
04 Apr 2024 | 0.3636 | 0.3757 | 0.3636 | 0.3757 | 0.3757 | 3,000 |
03 Apr 2024 | 0.3635 | 0.3635 | 0.3635 | 0.3635 | 0.3635 | - |
02 Apr 2024 | 0.3700 | 0.3778 | 0.3700 | 0.3778 | 0.3778 | 3,600 |
28 Mar 2024 | 0.3340 | 0.3480 | 0.3340 | 0.3480 | 0.3480 | 13,700 |
27 Mar 2024 | 0.3310 | 0.3310 | 0.3310 | 0.3310 | 0.3310 | - |
26 Mar 2024 | 0.3423 | 0.3423 | 0.3423 | 0.3423 | 0.3423 | - |
25 Mar 2024 | 0.3424 | 0.3424 | 0.3424 | 0.3424 | 0.3424 | - |
22 Mar 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
21 Mar 2024 | 0.3580 | 0.3580 | 0.3580 | 0.3580 | 0.3580 | - |
20 Mar 2024 | 0.3559 | 0.3676 | 0.3559 | 0.3676 | 0.3676 | 2,810 |
19 Mar 2024 | 0.3619 | 0.3784 | 0.3619 | 0.3784 | 0.3784 | 10,000 |
18 Mar 2024 | 0.3670 | 0.3783 | 0.3670 | 0.3783 | 0.3783 | 1,000 |
15 Mar 2024 | 0.3614 | 0.3614 | 0.3614 | 0.3614 | 0.3614 | - |
14 Mar 2024 | 0.3610 | 0.3750 | 0.3610 | 0.3750 | 0.3750 | 10,000 |
13 Mar 2024 | 0.3818 | 0.3878 | 0.3810 | 0.3810 | 0.3810 | 18,640 |
12 Mar 2024 | 0.3850 | 0.3900 | 0.3850 | 0.3900 | 0.3900 | 27,240 |
11 Mar 2024 | 0.3839 | 0.3850 | 0.3675 | 0.3850 | 0.3850 | 111,260 |
08 Mar 2024 | 0.3510 | 0.3643 | 0.3510 | 0.3643 | 0.3643 | 2,500 |
07 Mar 2024 | 0.3349 | 0.3349 | 0.3349 | 0.3349 | 0.3349 | - |
06 Mar 2024 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | - |
05 Mar 2024 | 0.3280 | 0.3281 | 0.3280 | 0.3281 | 0.3281 | 200 |
04 Mar 2024 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 10,000 |
01 Mar 2024 | 0.3470 | 0.3470 | 0.3470 | 0.3470 | 0.3470 | - |
29 Feb 2024 | 0.3486 | 0.3486 | 0.3471 | 0.3471 | 0.3471 | 1,825 |
28 Feb 2024 | 0.3450 | 0.3579 | 0.3450 | 0.3579 | 0.3579 | 8,000 |
27 Feb 2024 | 0.3517 | 0.3699 | 0.3517 | 0.3699 | 0.3699 | 8,000 |
26 Feb 2024 | 0.3502 | 0.3502 | 0.3502 | 0.3502 | 0.3502 | - |
23 Feb 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
22 Feb 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
21 Feb 2024 | 0.3366 | 0.3366 | 0.3366 | 0.3366 | 0.3366 | - |
20 Feb 2024 | 0.3355 | 0.3355 | 0.3355 | 0.3355 | 0.3355 | - |
19 Feb 2024 | 0.3340 | 0.3358 | 0.3340 | 0.3358 | 0.3358 | 11,300 |
16 Feb 2024 | 0.3345 | 0.3400 | 0.3345 | 0.3400 | 0.3400 | 3,000 |
15 Feb 2024 | 0.3220 | 0.3220 | 0.3220 | 0.3220 | 0.3220 | - |
14 Feb 2024 | 0.3222 | 0.3222 | 0.3222 | 0.3222 | 0.3222 | - |
13 Feb 2024 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 10,000 |
12 Feb 2024 | 0.3190 | 0.3315 | 0.3190 | 0.3315 | 0.3315 | 1,713 |
09 Feb 2024 | 0.3190 | 0.3190 | 0.3190 | 0.3190 | 0.3190 | - |
08 Feb 2024 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | - |
07 Feb 2024 | 0.3370 | 0.3392 | 0.3370 | 0.3392 | 0.3392 | 2,000 |
06 Feb 2024 | 0.3385 | 0.3385 | 0.3385 | 0.3385 | 0.3385 | - |
05 Feb 2024 | 0.3350 | 0.3350 | 0.3300 | 0.3300 | 0.3300 | 6,701 |
02 Feb 2024 | 0.3280 | 0.3353 | 0.3253 | 0.3353 | 0.3353 | 2,984 |
01 Feb 2024 | 0.3340 | 0.3403 | 0.3340 | 0.3403 | 0.3403 | 21,000 |
31 Jan 2024 | 0.3330 | 0.3469 | 0.3330 | 0.3340 | 0.3340 | 1,675 |
30 Jan 2024 | 0.3410 | 0.3410 | 0.3410 | 0.3410 | 0.3410 | - |
29 Jan 2024 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | - |
26 Jan 2024 | 0.3564 | 0.3564 | 0.3564 | 0.3564 | 0.3564 | - |
25 Jan 2024 | 0.3567 | 0.3700 | 0.3567 | 0.3700 | 0.3700 | 8,000 |
24 Jan 2024 | 0.3395 | 0.3535 | 0.3395 | 0.3535 | 0.3535 | 1,000 |
23 Jan 2024 | 0.3300 | 0.3436 | 0.3300 | 0.3436 | 0.3436 | 5,000 |
22 Jan 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 7,701 |
19 Jan 2024 | 0.3478 | 0.3478 | 0.3400 | 0.3400 | 0.3400 | 1,250 |
18 Jan 2024 | 0.3421 | 0.3424 | 0.3421 | 0.3424 | 0.3424 | 1,536 |
17 Jan 2024 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | - |
16 Jan 2024 | 0.3541 | 0.3627 | 0.3541 | 0.3627 | 0.3627 | 2,857 |
15 Jan 2024 | 0.3540 | 0.3660 | 0.3540 | 0.3660 | 0.3660 | 116,040 |
12 Jan 2024 | 0.3610 | 0.3610 | 0.3610 | 0.3610 | 0.3610 | - |
11 Jan 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
10 Jan 2024 | 0.3704 | 0.3704 | 0.3700 | 0.3700 | 0.3700 | 2,852 |
09 Jan 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
08 Jan 2024 | 0.3661 | 0.3661 | 0.3661 | 0.3661 | 0.3661 | - |
05 Jan 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 1,000 |
04 Jan 2024 | 0.3900 | 0.3960 | 0.3900 | 0.3960 | 0.3960 | 4,500 |
03 Jan 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | - |
02 Jan 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | - |
29 Dec 2023 | 0.3958 | 0.4012 | 0.3958 | 0.4012 | 0.4012 | 454 |
28 Dec 2023 | 0.3933 | 0.4070 | 0.3933 | 0.3948 | 0.3948 | 24,150 |
27 Dec 2023 | 0.3762 | 0.3779 | 0.3762 | 0.3779 | 0.3779 | 4,042 |
22 Dec 2023 | 0.3764 | 0.3764 | 0.3764 | 0.3764 | 0.3764 | - |
21 Dec 2023 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | - |
20 Dec 2023 | 0.3760 | 0.3760 | 0.3760 | 0.3760 | 0.3760 | - |
19 Dec 2023 | 0.3763 | 0.3763 | 0.3763 | 0.3763 | 0.3763 | - |
18 Dec 2023 | 0.3790 | 0.3790 | 0.3790 | 0.3790 | 0.3790 | - |
15 Dec 2023 | 0.3773 | 0.3773 | 0.3773 | 0.3773 | 0.3773 | - |
14 Dec 2023 | 0.3693 | 0.3777 | 0.3689 | 0.3777 | 0.3777 | 22,074 |
13 Dec 2023 | 0.3699 | 0.3801 | 0.3699 | 0.3801 | 0.3801 | 1,500 |
12 Dec 2023 | 0.3979 | 0.4010 | 0.3979 | 0.4010 | 0.4010 | 15,850 |
11 Dec 2023 | 0.3920 | 0.4020 | 0.3920 | 0.4015 | 0.4015 | 7,062 |
08 Dec 2023 | 0.3920 | 0.3920 | 0.3920 | 0.3920 | 0.3920 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |