Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 May 2024 | 0.5163 | 0.5163 | 0.5163 | 0.5163 | 0.5163 | 2,000 |
24 May 2024 | 0.5401 | 0.5401 | 0.5123 | 0.5123 | 0.5123 | - |
23 May 2024 | 0.5549 | 0.5549 | 0.5160 | 0.5160 | 0.5160 | - |
22 May 2024 | 0.5173 | 0.5315 | 0.5173 | 0.5315 | 0.5315 | - |
21 May 2024 | 0.5324 | 0.5324 | 0.4996 | 0.4996 | 0.4996 | - |
20 May 2024 | 0.5801 | 0.5801 | 0.5801 | 0.5801 | 0.5801 | - |
17 May 2024 | 0.5274 | 0.5274 | 0.5274 | 0.5274 | 0.5274 | - |
16 May 2024 | 0.5018 | 0.5026 | 0.5018 | 0.5026 | 0.5026 | - |
15 May 2024 | 0.4927 | 0.4927 | 0.4927 | 0.4927 | 0.4927 | - |
14 May 2024 | 0.4801 | 0.4811 | 0.4801 | 0.4811 | 0.4811 | - |
13 May 2024 | 0.5001 | 0.5190 | 0.5001 | 0.5190 | 0.5190 | 2,000 |
10 May 2024 | 0.4585 | 0.4791 | 0.4585 | 0.4791 | 0.4791 | - |
09 May 2024 | 0.4401 | 0.4401 | 0.4401 | 0.4401 | 0.4401 | - |
08 May 2024 | 0.4711 | 0.4711 | 0.4214 | 0.4214 | 0.4214 | - |
07 May 2024 | 0.4685 | 0.4685 | 0.4561 | 0.4561 | 0.4561 | - |
06 May 2024 | 0.5051 | 0.5051 | 0.5051 | 0.5051 | 0.5051 | - |
03 May 2024 | 0.4601 | 0.4646 | 0.4601 | 0.4646 | 0.4646 | - |
02 May 2024 | 0.4755 | 0.4755 | 0.4755 | 0.4755 | 0.4755 | - |
30 Apr 2024 | 0.4801 | 0.5408 | 0.4390 | 0.4390 | 0.4390 | 2,000 |
29 Apr 2024 | 0.5151 | 0.5151 | 0.4331 | 0.4331 | 0.4331 | 102 |
26 Apr 2024 | 0.4801 | 0.4801 | 0.4360 | 0.4360 | 0.4360 | - |
25 Apr 2024 | 0.4290 | 0.4290 | 0.4185 | 0.4185 | 0.4185 | - |
24 Apr 2024 | 0.4564 | 0.4564 | 0.4564 | 0.4564 | 0.4564 | - |
23 Apr 2024 | 0.4484 | 0.4484 | 0.4334 | 0.4334 | 0.4334 | 100 |
22 Apr 2024 | 0.4488 | 0.4488 | 0.4195 | 0.4195 | 0.4195 | - |
19 Apr 2024 | 0.4301 | 0.4301 | 0.4212 | 0.4212 | 0.4212 | - |
18 Apr 2024 | 0.4601 | 0.4601 | 0.4601 | 0.4601 | 0.4601 | - |
17 Apr 2024 | 0.4785 | 0.4785 | 0.4436 | 0.4436 | 0.4436 | - |
16 Apr 2024 | 0.4901 | 0.4901 | 0.4593 | 0.4593 | 0.4593 | - |
15 Apr 2024 | 0.4805 | 0.5505 | 0.4805 | 0.5505 | 0.5505 | 1,900 |
12 Apr 2024 | 0.4835 | 0.4835 | 0.4835 | 0.4835 | 0.4835 | - |
11 Apr 2024 | 0.5000 | 0.5000 | 0.4680 | 0.4680 | 0.4680 | 5,000 |
10 Apr 2024 | 0.5499 | 0.5499 | 0.5000 | 0.5000 | 0.5000 | 137 |
09 Apr 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
08 Apr 2024 | 0.5201 | 0.5201 | 0.5201 | 0.5201 | 0.5201 | - |
05 Apr 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
04 Apr 2024 | 0.5408 | 0.5408 | 0.5000 | 0.5000 | 0.5000 | - |
03 Apr 2024 | 0.5075 | 0.5075 | 0.5068 | 0.5068 | 0.5068 | - |
02 Apr 2024 | 0.5800 | 0.5800 | 0.4842 | 0.4842 | 0.4842 | 5,000 |
28 Mar 2024 | 0.5600 | 0.5683 | 0.5600 | 0.5683 | 0.5683 | - |
27 Mar 2024 | 0.5600 | 0.5700 | 0.5600 | 0.5600 | 0.5600 | 100 |
26 Mar 2024 | 0.5701 | 0.5701 | 0.5600 | 0.5600 | 0.5600 | - |
25 Mar 2024 | 0.6801 | 0.6801 | 0.5425 | 0.5425 | 0.5425 | 6,200 |
22 Mar 2024 | 0.8670 | 0.8670 | 0.6003 | 0.6003 | 0.6003 | 6,000 |
21 Mar 2024 | 0.7156 | 0.8347 | 0.7156 | 0.8347 | 0.8347 | - |
20 Mar 2024 | 0.6782 | 0.6871 | 0.6782 | 0.6871 | 0.6871 | - |
19 Mar 2024 | 0.8000 | 0.8000 | 0.6586 | 0.6586 | 0.6586 | 1,111 |
18 Mar 2024 | 0.6940 | 0.6940 | 0.6940 | 0.6940 | 0.6940 | - |
15 Mar 2024 | 0.7213 | 0.7213 | 0.6756 | 0.6756 | 0.6756 | - |
14 Mar 2024 | 0.7000 | 0.7765 | 0.6661 | 0.6661 | 0.6661 | 400 |
13 Mar 2024 | 0.7800 | 0.7800 | 0.6669 | 0.6669 | 0.6669 | - |
12 Mar 2024 | 0.7801 | 0.7801 | 0.7338 | 0.7338 | 0.7338 | - |
11 Mar 2024 | 0.7971 | 0.7971 | 0.7542 | 0.7542 | 0.7542 | - |
08 Mar 2024 | 0.8001 | 0.8001 | 0.7636 | 0.7636 | 0.7636 | - |
07 Mar 2024 | 0.8719 | 0.8719 | 0.7722 | 0.7722 | 0.7722 | - |
06 Mar 2024 | 0.8932 | 0.8932 | 0.8600 | 0.8600 | 0.8600 | - |
05 Mar 2024 | 0.8835 | 0.8896 | 0.8835 | 0.8896 | 0.8896 | - |
04 Mar 2024 | 0.9631 | 0.9631 | 0.9631 | 0.9631 | 0.9631 | - |
01 Mar 2024 | 1.0964 | 1.0964 | 0.9560 | 0.9560 | 0.9560 | - |
29 Feb 2024 | 0.9601 | 0.9956 | 0.9601 | 0.9956 | 0.9956 | - |
28 Feb 2024 | 0.9842 | 0.9842 | 0.9559 | 0.9559 | 0.9559 | - |
27 Feb 2024 | 0.9828 | 1.0992 | 0.9828 | 1.0104 | 1.0104 | 3,500 |
26 Feb 2024 | 1.1018 | 1.1018 | 1.1018 | 1.1018 | 1.1018 | 500 |
23 Feb 2024 | 0.9870 | 0.9870 | 0.9758 | 0.9758 | 0.9758 | - |
22 Feb 2024 | 1.2580 | 1.2580 | 1.2580 | 1.2580 | 1.2580 | 2,000 |
21 Feb 2024 | 0.8811 | 1.0778 | 0.8811 | 1.0778 | 1.0778 | 100 |
20 Feb 2024 | 1.3072 | 1.3072 | 1.0600 | 1.0600 | 1.0600 | 1,000 |
19 Feb 2024 | 1.4198 | 1.4800 | 1.3000 | 1.3000 | 1.3000 | 4,050 |
16 Feb 2024 | 1.0162 | 1.2500 | 1.0162 | 1.2400 | 1.2400 | 16,500 |
15 Feb 2024 | 0.6572 | 1.0156 | 0.6572 | 1.0156 | 1.0156 | 20 |
14 Feb 2024 | 0.6033 | 0.6554 | 0.6033 | 0.6554 | 0.6554 | - |
13 Feb 2024 | 0.7524 | 0.8495 | 0.7524 | 0.8000 | 0.8000 | 21,120 |
12 Feb 2024 | 0.5001 | 0.7241 | 0.5001 | 0.7241 | 0.7241 | 1,380 |
09 Feb 2024 | 0.4856 | 0.4876 | 0.4856 | 0.4876 | 0.4876 | - |
08 Feb 2024 | 0.4201 | 0.4551 | 0.4201 | 0.4551 | 0.4551 | - |
07 Feb 2024 | 0.4457 | 0.4457 | 0.3985 | 0.3985 | 0.3985 | - |
06 Feb 2024 | 0.5500 | 0.5500 | 0.5433 | 0.5433 | 0.5433 | 1,600 |
05 Feb 2024 | 0.4175 | 0.4175 | 0.4175 | 0.4175 | 0.4175 | - |
02 Feb 2024 | 0.4223 | 0.5004 | 0.4087 | 0.4087 | 0.4087 | 1,000 |
01 Feb 2024 | 0.3921 | 0.3921 | 0.3917 | 0.3917 | 0.3917 | - |
31 Jan 2024 | 0.3889 | 0.3889 | 0.3712 | 0.3712 | 0.3712 | - |
30 Jan 2024 | 0.3770 | 0.3770 | 0.3703 | 0.3703 | 0.3703 | - |
29 Jan 2024 | 0.3710 | 0.3710 | 0.3485 | 0.3485 | 0.3485 | - |
26 Jan 2024 | 0.3804 | 0.3804 | 0.3448 | 0.3448 | 0.3448 | - |
25 Jan 2024 | 0.3715 | 0.3715 | 0.3560 | 0.3560 | 0.3560 | - |
24 Jan 2024 | 0.3824 | 0.3824 | 0.3570 | 0.3570 | 0.3570 | - |
23 Jan 2024 | 0.3815 | 0.3815 | 0.3566 | 0.3566 | 0.3566 | - |
22 Jan 2024 | 0.3720 | 0.3720 | 0.3720 | 0.3720 | 0.3720 | - |
19 Jan 2024 | 0.3474 | 0.3474 | 0.3447 | 0.3447 | 0.3447 | - |
18 Jan 2024 | 0.3761 | 0.3761 | 0.3335 | 0.3335 | 0.3335 | - |
17 Jan 2024 | 0.3920 | 0.3920 | 0.3544 | 0.3544 | 0.3544 | - |
16 Jan 2024 | 0.4451 | 0.5096 | 0.4451 | 0.5096 | 0.5096 | 500 |
15 Jan 2024 | 0.4451 | 0.4451 | 0.4151 | 0.4151 | 0.4151 | - |
12 Jan 2024 | 0.4401 | 0.4401 | 0.4313 | 0.4313 | 0.4313 | - |
11 Jan 2024 | 0.4803 | 0.4803 | 0.4158 | 0.4158 | 0.4158 | - |
10 Jan 2024 | 0.4984 | 0.4984 | 0.4372 | 0.4372 | 0.4372 | - |
09 Jan 2024 | 0.4613 | 0.4613 | 0.4584 | 0.4584 | 0.4584 | - |
08 Jan 2024 | 0.3982 | 0.4499 | 0.3982 | 0.4499 | 0.4499 | 2,200 |
05 Jan 2024 | 0.4248 | 0.4248 | 0.3614 | 0.3614 | 0.3614 | 200 |
04 Jan 2024 | 0.4611 | 0.4611 | 0.4611 | 0.4611 | 0.4611 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |