Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 0.5570 | 0.5650 | 0.5400 | 0.5640 | 0.5640 | 3,500 |
16 May 2024 | 0.5630 | 0.5630 | 0.5400 | 0.5570 | 0.5570 | - |
15 May 2024 | 0.5800 | 0.5800 | 0.5680 | 0.5730 | 0.5730 | - |
14 May 2024 | 0.5940 | 0.5940 | 0.5820 | 0.5930 | 0.5930 | - |
13 May 2024 | 0.6050 | 0.6080 | 0.6050 | 0.6050 | 0.6050 | - |
10 May 2024 | 0.5830 | 0.5960 | 0.5830 | 0.5960 | 0.5960 | - |
09 May 2024 | 0.5520 | 0.5530 | 0.5510 | 0.5530 | 0.5530 | - |
08 May 2024 | 0.5490 | 0.5600 | 0.5490 | 0.5550 | 0.5550 | 7,000 |
07 May 2024 | 0.5500 | 0.5530 | 0.5500 | 0.5520 | 0.5520 | - |
06 May 2024 | 0.5360 | 0.5440 | 0.5360 | 0.5400 | 0.5400 | - |
03 May 2024 | 0.5090 | 0.5230 | 0.5080 | 0.5220 | 0.5220 | - |
02 May 2024 | 0.5000 | 0.5000 | 0.4975 | 0.4995 | 0.4995 | 2,500 |
30 Apr 2024 | 0.5050 | 0.5130 | 0.5020 | 0.5050 | 0.5050 | - |
29 Apr 2024 | 0.4930 | 0.5030 | 0.4920 | 0.4950 | 0.4950 | 252,000 |
26 Apr 2024 | 0.5120 | 0.5300 | 0.5100 | 0.5220 | 0.5220 | 10,000 |
25 Apr 2024 | 0.5090 | 0.5150 | 0.5050 | 0.5130 | 0.5130 | - |
24 Apr 2024 | 0.5000 | 0.5400 | 0.4930 | 0.5200 | 0.5200 | 19,143 |
23 Apr 2024 | 0.5570 | 0.5650 | 0.5380 | 0.5440 | 0.5440 | 9,030 |
22 Apr 2024 | 0.5900 | 0.6120 | 0.5900 | 0.6080 | 0.6080 | 10,128 |
19 Apr 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | - |
18 Apr 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | - |
17 Apr 2024 | 0.6600 | 0.7110 | 0.6500 | 0.7100 | 0.7100 | 6,000 |
16 Apr 2024 | 0.5780 | 0.5800 | 0.5720 | 0.5720 | 0.5720 | - |
15 Apr 2024 | 0.5790 | 0.5900 | 0.5770 | 0.5770 | 0.5770 | 1,500 |
12 Apr 2024 | 0.5150 | 0.5280 | 0.5080 | 0.5280 | 0.5280 | - |
11 Apr 2024 | 0.4925 | 0.4955 | 0.4885 | 0.4955 | 0.4955 | - |
10 Apr 2024 | 0.5050 | 0.5090 | 0.4885 | 0.4925 | 0.4925 | - |
09 Apr 2024 | 0.4890 | 0.4890 | 0.4780 | 0.4825 | 0.4825 | - |
08 Apr 2024 | 0.4870 | 0.4940 | 0.4855 | 0.4900 | 0.4900 | - |
05 Apr 2024 | 0.4815 | 0.4815 | 0.4765 | 0.4795 | 0.4795 | - |
04 Apr 2024 | 0.4835 | 0.4865 | 0.4830 | 0.4850 | 0.4850 | - |
03 Apr 2024 | 0.4885 | 0.4960 | 0.4885 | 0.4945 | 0.4945 | - |
02 Apr 2024 | 0.4850 | 0.5030 | 0.4750 | 0.4965 | 0.4965 | - |
28 Mar 2024 | 0.4480 | 0.4480 | 0.4430 | 0.4450 | 0.4450 | - |
27 Mar 2024 | 0.4380 | 0.4420 | 0.4350 | 0.4350 | 0.4350 | - |
26 Mar 2024 | 0.4300 | 0.4340 | 0.4300 | 0.4340 | 0.4340 | - |
25 Mar 2024 | 0.4520 | 0.4580 | 0.4460 | 0.4580 | 0.4580 | - |
22 Mar 2024 | 0.4280 | 0.4460 | 0.4280 | 0.4380 | 0.4380 | - |
21 Mar 2024 | 0.4270 | 0.4270 | 0.4220 | 0.4250 | 0.4250 | - |
20 Mar 2024 | 0.4100 | 0.4100 | 0.4040 | 0.4040 | 0.4040 | - |
19 Mar 2024 | 0.4120 | 0.4190 | 0.4120 | 0.4180 | 0.4180 | - |
18 Mar 2024 | 0.4030 | 0.4040 | 0.3960 | 0.4010 | 0.4010 | - |
15 Mar 2024 | 0.4080 | 0.4130 | 0.4020 | 0.4020 | 0.4020 | - |
14 Mar 2024 | 0.4100 | 0.4160 | 0.4070 | 0.4070 | 0.4070 | - |
13 Mar 2024 | 0.4270 | 0.4270 | 0.4150 | 0.4150 | 0.4150 | - |
12 Mar 2024 | 0.4240 | 0.4310 | 0.4240 | 0.4280 | 0.4280 | - |
11 Mar 2024 | 0.3950 | 0.4050 | 0.3950 | 0.4020 | 0.4020 | - |
08 Mar 2024 | 0.3890 | 0.3950 | 0.3840 | 0.3950 | 0.3950 | - |
07 Mar 2024 | 0.3710 | 0.3840 | 0.3710 | 0.3840 | 0.3840 | 4,000 |
06 Mar 2024 | 0.4240 | 0.4310 | 0.4230 | 0.4290 | 0.4290 | - |
05 Mar 2024 | 0.4090 | 0.4210 | 0.4070 | 0.4210 | 0.4210 | - |
04 Mar 2024 | 0.3740 | 0.3870 | 0.3740 | 0.3870 | 0.3870 | - |
01 Mar 2024 | 0.4150 | 0.4190 | 0.4100 | 0.4190 | 0.4190 | - |
29 Feb 2024 | 0.4250 | 0.4470 | 0.4250 | 0.4430 | 0.4430 | - |
28 Feb 2024 | 0.5520 | 0.5960 | 0.5520 | 0.5700 | 0.5700 | - |
27 Feb 2024 | 0.4640 | 0.4700 | 0.4630 | 0.4670 | 0.4670 | 4,000 |
26 Feb 2024 | 0.4540 | 0.4590 | 0.4540 | 0.4590 | 0.4590 | - |
23 Feb 2024 | 0.4540 | 0.4600 | 0.4540 | 0.4560 | 0.4560 | 1,000 |
22 Feb 2024 | 0.4530 | 0.4670 | 0.4530 | 0.4660 | 0.4660 | - |
21 Feb 2024 | 0.4170 | 0.4170 | 0.4140 | 0.4150 | 0.4150 | - |
20 Feb 2024 | 0.4250 | 0.4250 | 0.4230 | 0.4250 | 0.4250 | - |
19 Feb 2024 | 0.4370 | 0.4370 | 0.4260 | 0.4270 | 0.4270 | - |
16 Feb 2024 | 0.4310 | 0.4560 | 0.4290 | 0.4360 | 0.4360 | 2,500 |
15 Feb 2024 | 0.4030 | 0.4080 | 0.4020 | 0.4020 | 0.4020 | - |
14 Feb 2024 | 0.3970 | 0.4040 | 0.3890 | 0.4040 | 0.4040 | - |
13 Feb 2024 | 0.4090 | 0.4360 | 0.4090 | 0.4230 | 0.4230 | - |
12 Feb 2024 | 0.4270 | 0.4340 | 0.4120 | 0.4120 | 0.4120 | 5,500 |
09 Feb 2024 | 0.4270 | 0.4400 | 0.4260 | 0.4360 | 0.4360 | - |
08 Feb 2024 | 0.3760 | 0.3930 | 0.3760 | 0.3880 | 0.3880 | - |
07 Feb 2024 | 0.3560 | 0.3920 | 0.3560 | 0.3920 | 0.3920 | - |
06 Feb 2024 | 0.3690 | 0.3710 | 0.3370 | 0.3490 | 0.3490 | - |
05 Feb 2024 | 0.3670 | 0.3790 | 0.3670 | 0.3740 | 0.3740 | - |
02 Feb 2024 | 0.3500 | 0.3600 | 0.3460 | 0.3590 | 0.3590 | - |
01 Feb 2024 | 0.3130 | 0.3340 | 0.3130 | 0.3220 | 0.3220 | - |
31 Jan 2024 | 0.3040 | 0.3060 | 0.2900 | 0.2950 | 0.2950 | - |
30 Jan 2024 | 0.2730 | 0.3070 | 0.2730 | 0.2930 | 0.2930 | - |
29 Jan 2024 | 0.2680 | 0.2680 | 0.2630 | 0.2630 | 0.2630 | - |
26 Jan 2024 | 0.2590 | 0.2700 | 0.2580 | 0.2580 | 0.2580 | - |
25 Jan 2024 | 0.2610 | 0.2610 | 0.2500 | 0.2580 | 0.2580 | - |
24 Jan 2024 | 0.2460 | 0.2530 | 0.2460 | 0.2490 | 0.2490 | - |
23 Jan 2024 | 0.2460 | 0.2510 | 0.2440 | 0.2440 | 0.2440 | - |
22 Jan 2024 | 0.2460 | 0.2500 | 0.2390 | 0.2400 | 0.2400 | - |
19 Jan 2024 | 0.2390 | 0.2620 | 0.2390 | 0.2460 | 0.2460 | - |
18 Jan 2024 | 0.2350 | 0.2390 | 0.2350 | 0.2380 | 0.2380 | - |
17 Jan 2024 | 0.2530 | 0.2540 | 0.2430 | 0.2430 | 0.2430 | - |
16 Jan 2024 | 0.2480 | 0.2540 | 0.2480 | 0.2530 | 0.2530 | - |
15 Jan 2024 | 0.2330 | 0.2350 | 0.2330 | 0.2340 | 0.2340 | - |
12 Jan 2024 | 0.2430 | 0.2490 | 0.2430 | 0.2470 | 0.2470 | - |
11 Jan 2024 | 0.2450 | 0.2450 | 0.2440 | 0.2440 | 0.2440 | - |
10 Jan 2024 | 0.2440 | 0.2450 | 0.2440 | 0.2450 | 0.2450 | - |
09 Jan 2024 | 0.2420 | 0.2480 | 0.2410 | 0.2480 | 0.2480 | - |
08 Jan 2024 | 0.2450 | 0.2450 | 0.2380 | 0.2390 | 0.2390 | - |
05 Jan 2024 | 0.2300 | 0.2410 | 0.2300 | 0.2310 | 0.2310 | - |
04 Jan 2024 | 0.2420 | 0.2450 | 0.2410 | 0.2410 | 0.2410 | - |
03 Jan 2024 | 0.2390 | 0.2440 | 0.2380 | 0.2440 | 0.2440 | - |
02 Jan 2024 | 0.2410 | 0.2490 | 0.2410 | 0.2460 | 0.2460 | - |
29 Dec 2023 | 0.2400 | 0.2460 | 0.2400 | 0.2460 | 0.2460 | - |
28 Dec 2023 | 0.2400 | 0.2420 | 0.2390 | 0.2420 | 0.2420 | - |
27 Dec 2023 | 0.2400 | 0.2610 | 0.2400 | 0.2500 | 0.2500 | - |
22 Dec 2023 | 0.2400 | 0.2730 | 0.2400 | 0.2570 | 0.2570 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |