Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 0.3070 | 0.3070 | 0.3030 | 0.3030 | 0.3030 | 3,000 |
20 May 2024 | 0.3070 | 0.3080 | 0.3020 | 0.3030 | 0.3030 | - |
17 May 2024 | 0.2880 | 0.2900 | 0.2710 | 0.2800 | 0.2800 | - |
16 May 2024 | 0.3080 | 0.3120 | 0.2860 | 0.2860 | 0.2860 | 3,000 |
15 May 2024 | 0.3200 | 0.3240 | 0.3110 | 0.3120 | 0.3120 | - |
14 May 2024 | 0.3230 | 0.3350 | 0.3080 | 0.3190 | 0.3190 | - |
13 May 2024 | 0.3290 | 0.3290 | 0.3130 | 0.3140 | 0.3140 | - |
10 May 2024 | 0.3090 | 0.3240 | 0.3090 | 0.3180 | 0.3180 | - |
09 May 2024 | 0.3090 | 0.3240 | 0.3050 | 0.3050 | 0.3050 | - |
08 May 2024 | 0.3240 | 0.3250 | 0.3050 | 0.3090 | 0.3090 | - |
07 May 2024 | 0.3320 | 0.3350 | 0.3150 | 0.3180 | 0.3180 | 15,000 |
06 May 2024 | 0.3270 | 0.3320 | 0.3180 | 0.3190 | 0.3190 | - |
03 May 2024 | 0.3100 | 0.3230 | 0.3040 | 0.3200 | 0.3200 | - |
02 May 2024 | 0.3380 | 0.3380 | 0.3110 | 0.3110 | 0.3110 | - |
30 Apr 2024 | 0.3430 | 0.3500 | 0.3170 | 0.3210 | 0.3210 | - |
29 Apr 2024 | 0.3560 | 0.3560 | 0.3260 | 0.3280 | 0.3280 | 100 |
26 Apr 2024 | 0.3140 | 0.3340 | 0.3140 | 0.3200 | 0.3200 | - |
25 Apr 2024 | 0.3110 | 0.3250 | 0.3000 | 0.3040 | 0.3040 | - |
24 Apr 2024 | 0.3410 | 0.3410 | 0.3120 | 0.3120 | 0.3120 | - |
23 Apr 2024 | 0.3400 | 0.3550 | 0.3330 | 0.3420 | 0.3420 | - |
22 Apr 2024 | 0.3440 | 0.3500 | 0.3270 | 0.3310 | 0.3310 | - |
19 Apr 2024 | 0.3470 | 0.3590 | 0.3430 | 0.3500 | 0.3500 | - |
18 Apr 2024 | 0.3510 | 0.4000 | 0.3430 | 0.3530 | 0.3530 | 10,000 |
17 Apr 2024 | 0.3630 | 0.3810 | 0.3410 | 0.3470 | 0.3470 | - |
16 Apr 2024 | 0.4030 | 0.4250 | 0.3780 | 0.3780 | 0.3780 | 25,000 |
15 Apr 2024 | 0.4360 | 0.4480 | 0.3880 | 0.3880 | 0.3880 | - |
12 Apr 2024 | 0.4540 | 0.4550 | 0.4220 | 0.4270 | 0.4270 | - |
11 Apr 2024 | 0.4150 | 0.4500 | 0.4110 | 0.4470 | 0.4470 | - |
10 Apr 2024 | 0.3870 | 0.4070 | 0.3770 | 0.4070 | 0.4070 | - |
09 Apr 2024 | 0.4000 | 0.4000 | 0.3670 | 0.3780 | 0.3780 | - |
08 Apr 2024 | 0.3870 | 0.3980 | 0.3740 | 0.3980 | 0.3980 | - |
05 Apr 2024 | 0.3680 | 0.3920 | 0.3550 | 0.3910 | 0.3910 | - |
04 Apr 2024 | 0.3820 | 0.3820 | 0.3720 | 0.3720 | 0.3720 | - |
03 Apr 2024 | 0.3640 | 0.3800 | 0.3600 | 0.3800 | 0.3800 | - |
02 Apr 2024 | 0.3570 | 0.3720 | 0.3570 | 0.3700 | 0.3700 | - |
28 Mar 2024 | 0.3560 | 0.3600 | 0.3400 | 0.3540 | 0.3540 | 1,000 |
27 Mar 2024 | 0.3700 | 0.3740 | 0.3500 | 0.3580 | 0.3580 | - |
26 Mar 2024 | 0.3480 | 0.3720 | 0.3440 | 0.3680 | 0.3680 | - |
25 Mar 2024 | 0.3620 | 0.3660 | 0.3440 | 0.3580 | 0.3580 | - |
22 Mar 2024 | 0.3700 | 0.3720 | 0.3520 | 0.3580 | 0.3580 | - |
21 Mar 2024 | 0.3560 | 0.4000 | 0.3540 | 0.3640 | 0.3640 | 3,050 |
20 Mar 2024 | 0.3420 | 0.3900 | 0.3220 | 0.3360 | 0.3360 | 4,000 |
19 Mar 2024 | 0.3700 | 0.3720 | 0.3460 | 0.3480 | 0.3480 | - |
18 Mar 2024 | 0.3380 | 0.3500 | 0.3360 | 0.3500 | 0.3500 | - |
15 Mar 2024 | 0.3460 | 0.3480 | 0.3300 | 0.3420 | 0.3420 | - |
14 Mar 2024 | 0.3640 | 0.3760 | 0.3440 | 0.3440 | 0.3440 | - |
13 Mar 2024 | 0.3020 | 0.3640 | 0.3020 | 0.3560 | 0.3560 | - |
12 Mar 2024 | 0.3460 | 0.3640 | 0.3120 | 0.3120 | 0.3120 | - |
11 Mar 2024 | 0.3580 | 0.3780 | 0.3340 | 0.3340 | 0.3340 | - |
08 Mar 2024 | 0.3980 | 0.4040 | 0.3620 | 0.3620 | 0.3620 | 10,000 |
07 Mar 2024 | 0.4120 | 0.4140 | 0.3760 | 0.3760 | 0.3760 | - |
06 Mar 2024 | 0.4100 | 0.4180 | 0.4060 | 0.4060 | 0.4060 | - |
05 Mar 2024 | 0.3700 | 0.4360 | 0.3700 | 0.4100 | 0.4100 | 2,500 |
04 Mar 2024 | 0.4340 | 0.4380 | 0.4060 | 0.4120 | 0.4120 | 1,250 |
01 Mar 2024 | 0.4500 | 0.4700 | 0.4220 | 0.4420 | 0.4420 | 1,000 |
29 Feb 2024 | 0.4560 | 0.4820 | 0.4380 | 0.4380 | 0.4380 | - |
28 Feb 2024 | 0.3860 | 0.4380 | 0.3780 | 0.4380 | 0.4380 | - |
27 Feb 2024 | 0.4280 | 0.4300 | 0.3780 | 0.3940 | 0.3940 | - |
26 Feb 2024 | 0.4180 | 0.4340 | 0.4180 | 0.4260 | 0.4260 | - |
23 Feb 2024 | 0.4100 | 0.4140 | 0.4000 | 0.4060 | 0.4060 | - |
22 Feb 2024 | 0.3420 | 0.4100 | 0.3400 | 0.4100 | 0.4100 | - |
21 Feb 2024 | 0.3760 | 0.3760 | 0.3380 | 0.3400 | 0.3400 | - |
20 Feb 2024 | 0.3740 | 0.3820 | 0.3660 | 0.3720 | 0.3720 | - |
19 Feb 2024 | 0.3720 | 0.3800 | 0.3640 | 0.3800 | 0.3800 | - |
16 Feb 2024 | 0.3320 | 0.3720 | 0.3260 | 0.3720 | 0.3720 | - |
15 Feb 2024 | 0.3300 | 0.3300 | 0.3180 | 0.3280 | 0.3280 | - |
14 Feb 2024 | 0.3180 | 0.3280 | 0.3140 | 0.3220 | 0.3220 | - |
13 Feb 2024 | 0.3400 | 0.3620 | 0.2980 | 0.3620 | 0.3620 | 2,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |