Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.3418 | 0.3418 | 0.3418 | 0.3418 | 0.3418 | - |
02 May 2024 | 0.3328 | 0.3328 | 0.3328 | 0.3328 | 0.3328 | 200 |
30 Apr 2024 | 0.3364 | 0.3664 | 0.3364 | 0.3664 | 0.3664 | 2,000 |
29 Apr 2024 | 0.3534 | 0.3534 | 0.3534 | 0.3534 | 0.3534 | - |
26 Apr 2024 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | - |
25 Apr 2024 | 0.3442 | 0.3442 | 0.3442 | 0.3442 | 0.3442 | - |
24 Apr 2024 | 0.3456 | 0.3642 | 0.3456 | 0.3642 | 0.3642 | 2,000 |
23 Apr 2024 | 0.3412 | 0.3608 | 0.3412 | 0.3608 | 0.3608 | 2,000 |
22 Apr 2024 | 0.3384 | 0.3384 | 0.3384 | 0.3384 | 0.3384 | - |
19 Apr 2024 | 0.3240 | 0.3448 | 0.3240 | 0.3448 | 0.3448 | 3,432 |
18 Apr 2024 | 0.3284 | 0.3284 | 0.3284 | 0.3284 | 0.3284 | - |
17 Apr 2024 | 0.3232 | 0.3232 | 0.3220 | 0.3220 | 0.3220 | 350 |
16 Apr 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
15 Apr 2024 | 0.3292 | 0.3292 | 0.3292 | 0.3292 | 0.3292 | - |
12 Apr 2024 | 0.3322 | 0.3322 | 0.3322 | 0.3322 | 0.3322 | - |
11 Apr 2024 | 0.3346 | 0.3522 | 0.3346 | 0.3522 | 0.3522 | 2,000 |
10 Apr 2024 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | - |
09 Apr 2024 | 0.3240 | 0.3548 | 0.3240 | 0.3548 | 0.3548 | 600 |
08 Apr 2024 | 0.3202 | 0.3202 | 0.3202 | 0.3202 | 0.3202 | - |
05 Apr 2024 | 0.3192 | 0.3400 | 0.3192 | 0.3400 | 0.3400 | 3,000 |
04 Apr 2024 | 0.3412 | 0.3412 | 0.3412 | 0.3412 | 0.3412 | 500 |
03 Apr 2024 | 0.3446 | 0.3446 | 0.3446 | 0.3446 | 0.3446 | - |
02 Apr 2024 | 0.3572 | 0.3572 | 0.3572 | 0.3572 | 0.3572 | - |
28 Mar 2024 | 0.3764 | 0.4012 | 0.3758 | 0.4012 | 0.4012 | 12,700 |
27 Mar 2024 | 0.3702 | 0.3702 | 0.3702 | 0.3702 | 0.3702 | - |
26 Mar 2024 | 0.4018 | 0.4018 | 0.4018 | 0.4018 | 0.4018 | 30,000 |
25 Mar 2024 | 0.3946 | 0.3946 | 0.3946 | 0.3946 | 0.3946 | - |
22 Mar 2024 | 0.4022 | 0.4022 | 0.4022 | 0.4022 | 0.4022 | - |
21 Mar 2024 | 0.4030 | 0.4030 | 0.4030 | 0.4030 | 0.4030 | - |
20 Mar 2024 | 0.4196 | 0.4196 | 0.4196 | 0.4196 | 0.4196 | - |
19 Mar 2024 | 0.4092 | 0.4198 | 0.4092 | 0.4198 | 0.4198 | 30 |
18 Mar 2024 | 0.4306 | 0.4306 | 0.4306 | 0.4306 | 0.4306 | - |
15 Mar 2024 | 0.3664 | 0.3850 | 0.3664 | 0.3850 | 0.3850 | 2,985 |
14 Mar 2024 | 0.3526 | 0.3526 | 0.3526 | 0.3526 | 0.3526 | - |
13 Mar 2024 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | - |
12 Mar 2024 | 0.3548 | 0.3548 | 0.3548 | 0.3548 | 0.3548 | - |
11 Mar 2024 | 0.3394 | 0.3394 | 0.3394 | 0.3394 | 0.3394 | - |
08 Mar 2024 | 0.3910 | 0.3910 | 0.3804 | 0.3808 | 0.3808 | 5,280 |
07 Mar 2024 | 0.3668 | 0.3668 | 0.3668 | 0.3668 | 0.3668 | - |
06 Mar 2024 | 0.3784 | 0.3784 | 0.3784 | 0.3784 | 0.3784 | - |
05 Mar 2024 | 0.3814 | 0.3900 | 0.3814 | 0.3900 | 0.3900 | 500 |
04 Mar 2024 | 0.3786 | 0.3786 | 0.3786 | 0.3786 | 0.3786 | - |
01 Mar 2024 | 0.3812 | 0.3998 | 0.3812 | 0.3998 | 0.3998 | 750 |
29 Feb 2024 | 0.3818 | 0.3820 | 0.3818 | 0.3820 | 0.3820 | 500 |
28 Feb 2024 | 0.3726 | 0.3726 | 0.3726 | 0.3726 | 0.3726 | - |
27 Feb 2024 | 0.3870 | 0.3870 | 0.3870 | 0.3870 | 0.3870 | - |
26 Feb 2024 | 0.3890 | 0.3890 | 0.3890 | 0.3890 | 0.3890 | - |
23 Feb 2024 | 0.3786 | 0.3786 | 0.3786 | 0.3786 | 0.3786 | - |
22 Feb 2024 | 0.3854 | 0.3862 | 0.3854 | 0.3862 | 0.3862 | 100 |
21 Feb 2024 | 0.3720 | 0.3720 | 0.3720 | 0.3720 | 0.3720 | - |
20 Feb 2024 | 0.3580 | 0.3580 | 0.3580 | 0.3580 | 0.3580 | - |
19 Feb 2024 | 0.3616 | 0.3616 | 0.3616 | 0.3616 | 0.3616 | - |
16 Feb 2024 | 0.3538 | 0.3538 | 0.3538 | 0.3538 | 0.3538 | - |
15 Feb 2024 | 0.3430 | 0.3430 | 0.3430 | 0.3430 | 0.3430 | - |
14 Feb 2024 | 0.3474 | 0.3474 | 0.3420 | 0.3420 | 0.3420 | 1,000 |
13 Feb 2024 | 0.3642 | 0.3642 | 0.3642 | 0.3642 | 0.3642 | - |
12 Feb 2024 | 0.3634 | 0.3634 | 0.3634 | 0.3634 | 0.3634 | - |
09 Feb 2024 | 0.3640 | 0.3640 | 0.3640 | 0.3640 | 0.3640 | - |
08 Feb 2024 | 0.3730 | 0.3730 | 0.3730 | 0.3730 | 0.3730 | - |
07 Feb 2024 | 0.3690 | 0.3690 | 0.3690 | 0.3690 | 0.3690 | - |
06 Feb 2024 | 0.3696 | 0.3696 | 0.3696 | 0.3696 | 0.3696 | - |
05 Feb 2024 | 0.3590 | 0.3590 | 0.3590 | 0.3590 | 0.3590 | - |
02 Feb 2024 | 0.3590 | 0.3590 | 0.3590 | 0.3590 | 0.3590 | - |
01 Feb 2024 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | - |
31 Jan 2024 | 0.3462 | 0.3462 | 0.3462 | 0.3462 | 0.3462 | - |
30 Jan 2024 | 0.3522 | 0.3522 | 0.3522 | 0.3522 | 0.3522 | - |
29 Jan 2024 | 0.3584 | 0.3584 | 0.3584 | 0.3584 | 0.3584 | - |
26 Jan 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
25 Jan 2024 | 0.3638 | 0.3638 | 0.3638 | 0.3638 | 0.3638 | - |
24 Jan 2024 | 0.3524 | 0.3524 | 0.3524 | 0.3524 | 0.3524 | - |
23 Jan 2024 | 0.3546 | 0.3546 | 0.3546 | 0.3546 | 0.3546 | - |
22 Jan 2024 | 0.3600 | 0.3628 | 0.3600 | 0.3628 | 0.3628 | 20,000 |
19 Jan 2024 | 0.3556 | 0.3556 | 0.3556 | 0.3556 | 0.3556 | - |
18 Jan 2024 | 0.3642 | 0.3642 | 0.3642 | 0.3642 | 0.3642 | - |
17 Jan 2024 | 0.3572 | 0.3572 | 0.3572 | 0.3572 | 0.3572 | - |
16 Jan 2024 | 0.3752 | 0.3980 | 0.3696 | 0.3696 | 0.3696 | 14,641 |
15 Jan 2024 | 0.3836 | 0.3836 | 0.3836 | 0.3836 | 0.3836 | - |
12 Jan 2024 | 0.3950 | 0.3950 | 0.3836 | 0.3836 | 0.3836 | 2,000 |
11 Jan 2024 | 0.3918 | 0.3918 | 0.3918 | 0.3918 | 0.3918 | - |
10 Jan 2024 | 0.3918 | 0.3918 | 0.3918 | 0.3918 | 0.3918 | - |
09 Jan 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
08 Jan 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 2,000 |
05 Jan 2024 | 0.4118 | 0.4118 | 0.4118 | 0.4118 | 0.4118 | - |
04 Jan 2024 | 0.4298 | 0.4298 | 0.4298 | 0.4298 | 0.4298 | - |
03 Jan 2024 | 0.4410 | 0.4410 | 0.4410 | 0.4410 | 0.4410 | - |
02 Jan 2024 | 0.4414 | 0.4414 | 0.4414 | 0.4414 | 0.4414 | - |
29 Dec 2023 | 0.4386 | 0.4386 | 0.4368 | 0.4368 | 0.4368 | 720 |
28 Dec 2023 | 0.4312 | 0.4312 | 0.4278 | 0.4278 | 0.4278 | 1,000 |
27 Dec 2023 | 0.4240 | 0.4240 | 0.4212 | 0.4212 | 0.4212 | 1,500 |
22 Dec 2023 | 0.4224 | 0.4224 | 0.4224 | 0.4224 | 0.4224 | - |
21 Dec 2023 | 0.4308 | 0.4308 | 0.4240 | 0.4240 | 0.4240 | 1,000 |
20 Dec 2023 | 0.4242 | 0.4242 | 0.4242 | 0.4242 | 0.4242 | - |
19 Dec 2023 | 0.4138 | 0.4138 | 0.4138 | 0.4138 | 0.4138 | - |
18 Dec 2023 | 0.4176 | 0.4176 | 0.4176 | 0.4176 | 0.4176 | - |
15 Dec 2023 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | - |
14 Dec 2023 | 0.4366 | 0.4366 | 0.4332 | 0.4332 | 0.4332 | 2,000 |
13 Dec 2023 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 1,000 |
12 Dec 2023 | 0.4692 | 0.4692 | 0.4692 | 0.4692 | 0.4692 | - |
11 Dec 2023 | 0.4632 | 0.4632 | 0.4632 | 0.4632 | 0.4632 | - |
08 Dec 2023 | 0.4484 | 0.4484 | 0.4484 | 0.4484 | 0.4484 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |