Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 0.5255 | 0.5255 | 0.5255 | 0.5255 | 0.5255 | 16,000 |
24 Apr 2024 | 0.5130 | 0.5130 | 0.5130 | 0.5130 | 0.5130 | - |
23 Apr 2024 | 0.5105 | 0.5395 | 0.5105 | 0.5395 | 0.5395 | 16,000 |
22 Apr 2024 | 0.5105 | 0.5105 | 0.5105 | 0.5105 | 0.5105 | - |
19 Apr 2024 | 0.5165 | 0.5165 | 0.5165 | 0.5165 | 0.5165 | - |
18 Apr 2024 | 0.5505 | 0.5505 | 0.5505 | 0.5505 | 0.5505 | - |
17 Apr 2024 | 0.5735 | 0.5995 | 0.5735 | 0.5995 | 0.5995 | 35 |
16 Apr 2024 | 0.5735 | 0.5800 | 0.5735 | 0.5800 | 0.5800 | 8,000 |
15 Apr 2024 | 0.6305 | 0.6490 | 0.6305 | 0.6305 | 0.6305 | 1,700 |
12 Apr 2024 | 0.6740 | 0.6740 | 0.6315 | 0.6320 | 0.6320 | 45,757 |
11 Apr 2024 | 0.6890 | 0.7095 | 0.6890 | 0.7095 | 0.7095 | 5,000 |
10 Apr 2024 | 0.6545 | 0.6545 | 0.6250 | 0.6445 | 0.6445 | 19,000 |
09 Apr 2024 | 0.5935 | 0.5935 | 0.5935 | 0.5935 | 0.5935 | - |
08 Apr 2024 | 0.5955 | 0.5955 | 0.5955 | 0.5955 | 0.5955 | - |
05 Apr 2024 | 0.6125 | 0.6125 | 0.6120 | 0.6120 | 0.6120 | 500 |
04 Apr 2024 | 0.6105 | 0.6370 | 0.6105 | 0.6345 | 0.6345 | 5,880 |
03 Apr 2024 | 0.5315 | 0.5315 | 0.5315 | 0.5315 | 0.5315 | - |
02 Apr 2024 | 0.5465 | 0.5770 | 0.5465 | 0.5770 | 0.5770 | 4,000 |
28 Mar 2024 | 0.5052 | 0.5052 | 0.5052 | 0.5052 | 0.5052 | - |
27 Mar 2024 | 0.5002 | 0.5298 | 0.5002 | 0.5298 | 0.5298 | 1,500 |
26 Mar 2024 | 0.4908 | 0.4908 | 0.4908 | 0.4908 | 0.4908 | - |
25 Mar 2024 | 0.5202 | 0.5202 | 0.5202 | 0.5202 | 0.5202 | - |
22 Mar 2024 | 0.5202 | 0.5202 | 0.5202 | 0.5202 | 0.5202 | - |
21 Mar 2024 | 0.5442 | 0.5442 | 0.5442 | 0.5442 | 0.5442 | - |
20 Mar 2024 | 0.5296 | 0.5304 | 0.5296 | 0.5304 | 0.5304 | 2,500 |
19 Mar 2024 | 0.5276 | 0.5276 | 0.5276 | 0.5276 | 0.5276 | - |
18 Mar 2024 | 0.5638 | 0.5748 | 0.5638 | 0.5748 | 0.5748 | 170 |
15 Mar 2024 | 0.5802 | 0.5802 | 0.5802 | 0.5802 | 0.5802 | - |
14 Mar 2024 | 0.6088 | 0.6190 | 0.6088 | 0.6190 | 0.6190 | 700 |
13 Mar 2024 | 0.6218 | 0.6598 | 0.6218 | 0.6598 | 0.6598 | 10,262 |
12 Mar 2024 | 0.5924 | 0.5934 | 0.5924 | 0.5934 | 0.5934 | 5,500 |
11 Mar 2024 | 0.5522 | 0.5522 | 0.5358 | 0.5358 | 0.5358 | 5,481 |
08 Mar 2024 | 0.5652 | 0.5700 | 0.5652 | 0.5700 | 0.5700 | 2,000 |
07 Mar 2024 | 0.5552 | 0.5642 | 0.5552 | 0.5642 | 0.5642 | 260 |
06 Mar 2024 | 0.5524 | 0.5524 | 0.5524 | 0.5524 | 0.5524 | - |
05 Mar 2024 | 0.5768 | 0.5768 | 0.5768 | 0.5768 | 0.5768 | 2,000 |
04 Mar 2024 | 0.5636 | 0.6000 | 0.5636 | 0.6000 | 0.6000 | 7,000 |
01 Mar 2024 | 0.5602 | 0.5602 | 0.5602 | 0.5602 | 0.5602 | - |
29 Feb 2024 | 0.4833 | 0.5326 | 0.4833 | 0.5326 | 0.5326 | 5,000 |
28 Feb 2024 | 0.4951 | 0.4951 | 0.4951 | 0.4951 | 0.4951 | - |
27 Feb 2024 | 0.4901 | 0.4901 | 0.4901 | 0.4901 | 0.4901 | - |
26 Feb 2024 | 0.5160 | 0.5160 | 0.5160 | 0.5160 | 0.5160 | - |
23 Feb 2024 | 0.4967 | 0.4967 | 0.4967 | 0.4967 | 0.4967 | - |
22 Feb 2024 | 0.5070 | 0.5430 | 0.5070 | 0.5430 | 0.5430 | 5,000 |
21 Feb 2024 | 0.4682 | 0.4682 | 0.4682 | 0.4682 | 0.4682 | - |
20 Feb 2024 | 0.5002 | 0.5002 | 0.5002 | 0.5002 | 0.5002 | - |
19 Feb 2024 | 0.5002 | 0.5100 | 0.5002 | 0.5100 | 0.5100 | 2,800 |
16 Feb 2024 | 0.4802 | 0.4802 | 0.4802 | 0.4802 | 0.4802 | - |
15 Feb 2024 | 0.4300 | 0.4301 | 0.4300 | 0.4301 | 0.4301 | 350 |
14 Feb 2024 | 0.4149 | 0.4345 | 0.4149 | 0.4345 | 0.4345 | 3,000 |
13 Feb 2024 | 0.4093 | 0.4093 | 0.4093 | 0.4093 | 0.4093 | - |
12 Feb 2024 | 0.3967 | 0.4274 | 0.3967 | 0.4274 | 0.4274 | 2,750 |
09 Feb 2024 | 0.4101 | 0.4399 | 0.4101 | 0.4300 | 0.4300 | 21,300 |
08 Feb 2024 | 0.3601 | 0.3601 | 0.3601 | 0.3601 | 0.3601 | 2,500 |
07 Feb 2024 | 0.3315 | 0.3396 | 0.3313 | 0.3313 | 0.3313 | 1,400 |
06 Feb 2024 | 0.3370 | 0.3370 | 0.3365 | 0.3365 | 0.3365 | 300 |
05 Feb 2024 | 0.3234 | 0.3234 | 0.3234 | 0.3234 | 0.3234 | - |
02 Feb 2024 | 0.3201 | 0.3201 | 0.3201 | 0.3201 | 0.3201 | - |
01 Feb 2024 | 0.3212 | 0.3212 | 0.3212 | 0.3212 | 0.3212 | - |
31 Jan 2024 | 0.3334 | 0.3334 | 0.3334 | 0.3334 | 0.3334 | - |
30 Jan 2024 | 0.3420 | 0.3600 | 0.3420 | 0.3600 | 0.3600 | 1,500 |
29 Jan 2024 | 0.3577 | 0.3577 | 0.3503 | 0.3503 | 0.3503 | 350 |
26 Jan 2024 | 0.3205 | 0.3234 | 0.3205 | 0.3234 | 0.3234 | 10,000 |
25 Jan 2024 | 0.3300 | 0.3301 | 0.3300 | 0.3301 | 0.3301 | 200 |
24 Jan 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
23 Jan 2024 | 0.3162 | 0.3162 | 0.3162 | 0.3162 | 0.3162 | - |
22 Jan 2024 | 0.3208 | 0.3399 | 0.3203 | 0.3399 | 0.3399 | 4,000 |
19 Jan 2024 | 0.3782 | 0.3782 | 0.3782 | 0.3782 | 0.3782 | 750 |
18 Jan 2024 | 0.3600 | 0.3768 | 0.3600 | 0.3768 | 0.3768 | 1,300 |
17 Jan 2024 | 0.3801 | 0.3801 | 0.3801 | 0.3801 | 0.3801 | - |
16 Jan 2024 | 0.3801 | 0.3801 | 0.3801 | 0.3801 | 0.3801 | - |
15 Jan 2024 | 0.3891 | 0.3891 | 0.3891 | 0.3891 | 0.3891 | - |
12 Jan 2024 | 0.3891 | 0.3891 | 0.3891 | 0.3891 | 0.3891 | - |
11 Jan 2024 | 0.3891 | 0.3891 | 0.3891 | 0.3891 | 0.3891 | - |
10 Jan 2024 | 0.3891 | 0.4149 | 0.3891 | 0.4149 | 0.4149 | 2,410 |
09 Jan 2024 | 0.3871 | 0.3871 | 0.3871 | 0.3871 | 0.3871 | - |
08 Jan 2024 | 0.3907 | 0.3910 | 0.3907 | 0.3910 | 0.3910 | 1,580 |
05 Jan 2024 | 0.4049 | 0.4049 | 0.4049 | 0.4049 | 0.4049 | - |
04 Jan 2024 | 0.4220 | 0.4220 | 0.4220 | 0.4220 | 0.4220 | - |
03 Jan 2024 | 0.4280 | 0.4280 | 0.4280 | 0.4280 | 0.4280 | - |
02 Jan 2024 | 0.4501 | 0.4664 | 0.4500 | 0.4500 | 0.4500 | 3,950 |
29 Dec 2023 | 0.4255 | 0.4499 | 0.4255 | 0.4300 | 0.4300 | 30,269 |
28 Dec 2023 | 0.4079 | 0.4100 | 0.4079 | 0.4100 | 0.4100 | 4,500 |
27 Dec 2023 | 0.4032 | 0.4032 | 0.4002 | 0.4002 | 0.4002 | 7,175 |
22 Dec 2023 | 0.3895 | 0.3999 | 0.3895 | 0.3999 | 0.3999 | 8,450 |
21 Dec 2023 | 0.3811 | 0.3811 | 0.3811 | 0.3811 | 0.3811 | - |
20 Dec 2023 | 0.4151 | 0.4151 | 0.4151 | 0.4151 | 0.4151 | - |
19 Dec 2023 | 0.3946 | 0.4099 | 0.3946 | 0.4099 | 0.4099 | 200 |
18 Dec 2023 | 0.3945 | 0.3948 | 0.3901 | 0.3901 | 0.3901 | 600 |
15 Dec 2023 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 2,500 |
14 Dec 2023 | 0.3867 | 0.4099 | 0.3867 | 0.4019 | 0.4019 | 71,787 |
13 Dec 2023 | 0.3700 | 0.3927 | 0.3700 | 0.3927 | 0.3927 | 2,780 |
12 Dec 2023 | 0.3807 | 0.3823 | 0.3807 | 0.3823 | 0.3823 | 1,500 |
11 Dec 2023 | 0.3851 | 0.3851 | 0.3851 | 0.3851 | 0.3851 | - |
08 Dec 2023 | 0.3999 | 0.3999 | 0.3999 | 0.3999 | 0.3999 | - |
07 Dec 2023 | 0.3992 | 0.3992 | 0.3992 | 0.3992 | 0.3992 | - |
06 Dec 2023 | 0.4005 | 0.4005 | 0.4005 | 0.4005 | 0.4005 | - |
05 Dec 2023 | 0.3989 | 0.3989 | 0.3989 | 0.3989 | 0.3989 | - |
04 Dec 2023 | 0.4196 | 0.4196 | 0.4196 | 0.4196 | 0.4196 | - |
01 Dec 2023 | 0.4001 | 0.4201 | 0.4001 | 0.4200 | 0.4200 | 2,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |