Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 0.4780 | 0.4780 | 0.4780 | 0.4780 | 0.4780 | 750 |
09 May 2024 | 0.4780 | 0.4780 | 0.4780 | 0.4780 | 0.4780 | - |
08 May 2024 | 0.5006 | 0.5006 | 0.5006 | 0.5006 | 0.5006 | - |
07 May 2024 | 0.5006 | 0.5006 | 0.5006 | 0.5006 | 0.5006 | - |
06 May 2024 | 0.5251 | 0.5251 | 0.5251 | 0.5251 | 0.5251 | - |
03 May 2024 | 0.4972 | 0.4972 | 0.4972 | 0.4972 | 0.4972 | - |
02 May 2024 | 0.5001 | 0.5001 | 0.5001 | 0.5001 | 0.5001 | - |
30 Apr 2024 | 0.5001 | 0.5001 | 0.5001 | 0.5001 | 0.5001 | - |
29 Apr 2024 | 0.4867 | 0.4867 | 0.4867 | 0.4867 | 0.4867 | - |
26 Apr 2024 | 0.4790 | 0.4867 | 0.4790 | 0.4867 | 0.4867 | 750 |
25 Apr 2024 | 0.4709 | 0.4709 | 0.4709 | 0.4709 | 0.4709 | - |
24 Apr 2024 | 0.4764 | 0.4764 | 0.4764 | 0.4764 | 0.4764 | - |
23 Apr 2024 | 0.4688 | 0.4688 | 0.4688 | 0.4688 | 0.4688 | - |
22 Apr 2024 | 0.4688 | 0.4688 | 0.4688 | 0.4688 | 0.4688 | - |
19 Apr 2024 | 0.4631 | 0.4631 | 0.4631 | 0.4631 | 0.4631 | - |
18 Apr 2024 | 0.4952 | 0.4952 | 0.4952 | 0.4952 | 0.4952 | - |
17 Apr 2024 | 0.5167 | 0.5167 | 0.5167 | 0.5167 | 0.5167 | - |
16 Apr 2024 | 0.5103 | 0.5167 | 0.5103 | 0.5167 | 0.5167 | 755 |
15 Apr 2024 | 0.5001 | 0.5001 | 0.5001 | 0.5001 | 0.5001 | - |
12 Apr 2024 | 0.5001 | 0.5001 | 0.5001 | 0.5001 | 0.5001 | - |
11 Apr 2024 | 0.5001 | 0.5001 | 0.5001 | 0.5001 | 0.5001 | - |
10 Apr 2024 | 0.5299 | 0.5299 | 0.5299 | 0.5299 | 0.5299 | - |
09 Apr 2024 | 0.5324 | 0.5324 | 0.5324 | 0.5324 | 0.5324 | - |
08 Apr 2024 | 0.5428 | 0.5428 | 0.5428 | 0.5428 | 0.5428 | - |
05 Apr 2024 | 0.5428 | 0.5428 | 0.5428 | 0.5428 | 0.5428 | - |
04 Apr 2024 | 0.5608 | 0.5608 | 0.5608 | 0.5608 | 0.5608 | - |
03 Apr 2024 | 0.5518 | 0.5518 | 0.5518 | 0.5518 | 0.5518 | - |
02 Apr 2024 | 0.5821 | 0.5821 | 0.5821 | 0.5821 | 0.5821 | - |
28 Mar 2024 | 0.5699 | 0.6069 | 0.5699 | 0.6069 | 0.6069 | 5,000 |
27 Mar 2024 | 0.5699 | 0.5699 | 0.5699 | 0.5699 | 0.5699 | - |
26 Mar 2024 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | - |
25 Mar 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
22 Mar 2024 | 0.8914 | 0.8914 | 0.7795 | 0.7795 | 0.7795 | 1,000 |
21 Mar 2024 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | - |
20 Mar 2024 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | - |
19 Mar 2024 | 0.7536 | 0.7536 | 0.7536 | 0.7536 | 0.7536 | - |
18 Mar 2024 | 0.7418 | 0.7418 | 0.7418 | 0.7418 | 0.7418 | - |
15 Mar 2024 | 0.7418 | 0.7418 | 0.7418 | 0.7418 | 0.7418 | - |
14 Mar 2024 | 0.7495 | 0.7495 | 0.7200 | 0.7200 | 0.7200 | 100 |
13 Mar 2024 | 0.8200 | 0.8200 | 0.7495 | 0.7495 | 0.7495 | 1,000 |
12 Mar 2024 | 0.8198 | 0.8198 | 0.8198 | 0.8198 | 0.8198 | - |
11 Mar 2024 | 0.8493 | 0.8493 | 0.8493 | 0.8493 | 0.8493 | - |
08 Mar 2024 | 0.8713 | 0.8713 | 0.8713 | 0.8713 | 0.8713 | - |
07 Mar 2024 | 0.9615 | 0.9615 | 0.9615 | 0.9615 | 0.9615 | - |
06 Mar 2024 | 0.9740 | 0.9740 | 0.9740 | 0.9740 | 0.9740 | - |
05 Mar 2024 | 0.9740 | 0.9740 | 0.9740 | 0.9740 | 0.9740 | - |
04 Mar 2024 | 1.0322 | 1.0322 | 1.0322 | 1.0322 | 1.0322 | - |
01 Mar 2024 | 1.0322 | 1.0322 | 1.0322 | 1.0322 | 1.0322 | - |
29 Feb 2024 | 1.0322 | 1.0322 | 1.0322 | 1.0322 | 1.0322 | - |
28 Feb 2024 | 1.0638 | 1.0638 | 1.0638 | 1.0638 | 1.0638 | - |
27 Feb 2024 | 1.0638 | 1.0638 | 1.0638 | 1.0638 | 1.0638 | - |
26 Feb 2024 | 1.0638 | 1.0638 | 1.0638 | 1.0638 | 1.0638 | - |
23 Feb 2024 | 1.0638 | 1.0638 | 1.0638 | 1.0638 | 1.0638 | - |
22 Feb 2024 | 1.1902 | 1.1902 | 1.1476 | 1.1476 | 1.1476 | 150 |
21 Feb 2024 | 1.0790 | 1.0790 | 1.0790 | 1.0790 | 1.0790 | - |
20 Feb 2024 | 1.4198 | 1.4198 | 1.1228 | 1.1228 | 1.1228 | 1,400 |
19 Feb 2024 | 1.3502 | 1.4498 | 1.3502 | 1.4198 | 1.4198 | 1,400 |
16 Feb 2024 | 0.9242 | 1.1000 | 0.9242 | 1.1000 | 1.1000 | 1,000 |
15 Feb 2024 | 0.6763 | 0.9170 | 0.6763 | 0.9170 | 0.9170 | 250 |
14 Feb 2024 | 0.6691 | 0.6691 | 0.6691 | 0.6691 | 0.6691 | - |
13 Feb 2024 | 0.7324 | 0.7324 | 0.7324 | 0.7324 | 0.7324 | - |
12 Feb 2024 | 0.5201 | 0.5520 | 0.5201 | 0.5520 | 0.5520 | 100 |
09 Feb 2024 | 0.5064 | 0.5064 | 0.5064 | 0.5064 | 0.5064 | - |
08 Feb 2024 | 0.4664 | 0.4664 | 0.4664 | 0.4664 | 0.4664 | - |
07 Feb 2024 | 0.5020 | 0.5020 | 0.5020 | 0.5020 | 0.5020 | - |
06 Feb 2024 | 0.5317 | 0.6139 | 0.5317 | 0.6015 | 0.6015 | 1,500 |
05 Feb 2024 | 0.4426 | 0.4426 | 0.4426 | 0.4426 | 0.4426 | - |
02 Feb 2024 | 0.4426 | 0.4426 | 0.4426 | 0.4426 | 0.4426 | - |
01 Feb 2024 | 0.4121 | 0.4121 | 0.4121 | 0.4121 | 0.4121 | - |
31 Jan 2024 | 0.4085 | 0.4085 | 0.4085 | 0.4085 | 0.4085 | - |
30 Jan 2024 | 0.4052 | 0.4052 | 0.4052 | 0.4052 | 0.4052 | - |
29 Jan 2024 | 0.4052 | 0.4052 | 0.4052 | 0.4052 | 0.4052 | - |
26 Jan 2024 | 0.4213 | 0.4213 | 0.4213 | 0.4213 | 0.4213 | - |
25 Jan 2024 | 0.4213 | 0.4213 | 0.4213 | 0.4213 | 0.4213 | - |
24 Jan 2024 | 0.4025 | 0.4338 | 0.4025 | 0.4299 | 0.4299 | 2,000 |
23 Jan 2024 | 0.4013 | 0.4013 | 0.4013 | 0.4013 | 0.4013 | - |
22 Jan 2024 | 0.3960 | 0.3960 | 0.3960 | 0.3960 | 0.3960 | - |
19 Jan 2024 | 0.3960 | 0.3960 | 0.3960 | 0.3960 | 0.3960 | - |
18 Jan 2024 | 0.4097 | 0.4097 | 0.4097 | 0.4097 | 0.4097 | - |
17 Jan 2024 | 0.4446 | 0.4446 | 0.4097 | 0.4097 | 0.4097 | 250 |
16 Jan 2024 | 0.4883 | 0.4883 | 0.4883 | 0.4883 | 0.4883 | - |
15 Jan 2024 | 0.4878 | 0.4883 | 0.4651 | 0.4883 | 0.4883 | 4,472 |
12 Jan 2024 | 0.5000 | 0.5000 | 0.4954 | 0.4954 | 0.4954 | 790 |
11 Jan 2024 | 0.5103 | 0.5103 | 0.5103 | 0.5103 | 0.5103 | - |
10 Jan 2024 | 0.5083 | 0.5316 | 0.5083 | 0.5316 | 0.5316 | 100 |
09 Jan 2024 | 0.4763 | 0.4763 | 0.4763 | 0.4763 | 0.4763 | - |
08 Jan 2024 | 0.4324 | 0.4324 | 0.4324 | 0.4324 | 0.4324 | - |
05 Jan 2024 | 0.4605 | 0.4605 | 0.4605 | 0.4605 | 0.4605 | - |
04 Jan 2024 | 0.4984 | 0.4984 | 0.4700 | 0.4700 | 0.4700 | 3,200 |
03 Jan 2024 | 0.5160 | 0.5478 | 0.5160 | 0.5478 | 0.5478 | 5 |
02 Jan 2024 | 0.5300 | 0.5500 | 0.5300 | 0.5500 | 0.5500 | 200 |
29 Dec 2023 | 0.5351 | 0.5502 | 0.5351 | 0.5502 | 0.5502 | - |
28 Dec 2023 | 0.4909 | 0.4909 | 0.4909 | 0.4909 | 0.4909 | - |
27 Dec 2023 | 0.4234 | 0.4234 | 0.4234 | 0.4234 | 0.4234 | - |
22 Dec 2023 | 0.3451 | 0.3451 | 0.3451 | 0.3451 | 0.3451 | - |
21 Dec 2023 | 0.3368 | 0.3368 | 0.3368 | 0.3368 | 0.3368 | - |
20 Dec 2023 | 0.3559 | 0.3559 | 0.3559 | 0.3559 | 0.3559 | - |
19 Dec 2023 | 0.3559 | 0.3559 | 0.3559 | 0.3559 | 0.3559 | - |
18 Dec 2023 | 0.3878 | 0.3878 | 0.3878 | 0.3878 | 0.3878 | - |
15 Dec 2023 | 0.3983 | 0.3983 | 0.3983 | 0.3983 | 0.3983 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |