Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | 0.4315 | 0.4315 | 0.4315 | 0.4315 | 0.4315 | 100 |
10 May 2024 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | - |
09 May 2024 | 0.3905 | 0.3905 | 0.3800 | 0.3800 | 0.3800 | - |
08 May 2024 | 0.3330 | 0.3330 | 0.3330 | 0.3330 | 0.3330 | - |
07 May 2024 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | - |
06 May 2024 | 0.3535 | 0.3535 | 0.3535 | 0.3535 | 0.3535 | - |
03 May 2024 | 0.3635 | 0.3635 | 0.3635 | 0.3635 | 0.3635 | - |
02 May 2024 | 0.3955 | 0.3955 | 0.3955 | 0.3955 | 0.3955 | - |
30 Apr 2024 | 0.4935 | 0.4935 | 0.4650 | 0.4650 | 0.4650 | 100 |
29 Apr 2024 | 0.4895 | 0.4895 | 0.4895 | 0.4895 | 0.4895 | - |
26 Apr 2024 | 0.4865 | 0.4865 | 0.4865 | 0.4865 | 0.4865 | - |
25 Apr 2024 | 0.4980 | 0.4980 | 0.4980 | 0.4980 | 0.4980 | - |
24 Apr 2024 | 0.4810 | 0.4810 | 0.4810 | 0.4810 | 0.4810 | - |
23 Apr 2024 | 0.4970 | 0.4970 | 0.4970 | 0.4970 | 0.4970 | - |
22 Apr 2024 | 0.4895 | 0.4895 | 0.4895 | 0.4895 | 0.4895 | - |
19 Apr 2024 | 0.4700 | 0.4700 | 0.4515 | 0.4515 | 0.4515 | - |
18 Apr 2024 | 0.4975 | 0.4975 | 0.4515 | 0.4515 | 0.4515 | 5,000 |
17 Apr 2024 | 0.4865 | 0.4865 | 0.4865 | 0.4865 | 0.4865 | - |
16 Apr 2024 | 0.5060 | 0.5060 | 0.5060 | 0.5060 | 0.5060 | - |
15 Apr 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
12 Apr 2024 | 0.5310 | 0.5510 | 0.5310 | 0.5510 | 0.5510 | - |
11 Apr 2024 | 0.5690 | 0.5690 | 0.5690 | 0.5690 | 0.5690 | - |
10 Apr 2024 | 0.5320 | 0.5320 | 0.5320 | 0.5320 | 0.5320 | 811 |
09 Apr 2024 | 0.8020 | 0.8020 | 0.6210 | 0.6210 | 0.6210 | 4,700 |
08 Apr 2024 | 0.5910 | 0.5910 | 0.5910 | 0.5910 | 0.5910 | - |
05 Apr 2024 | 0.6140 | 0.6140 | 0.6140 | 0.6140 | 0.6140 | - |
04 Apr 2024 | 0.6270 | 0.6270 | 0.6170 | 0.6170 | 0.6170 | - |
03 Apr 2024 | 0.6480 | 0.6500 | 0.6480 | 0.6500 | 0.6500 | - |
02 Apr 2024 | 0.6610 | 0.6770 | 0.6420 | 0.6770 | 0.6770 | 5,000 |
28 Mar 2024 | 0.5450 | 0.5450 | 0.5150 | 0.5150 | 0.5150 | - |
27 Mar 2024 | 0.6050 | 0.6050 | 0.5100 | 0.5100 | 0.5100 | 25,000 |
26 Mar 2024 | 0.6050 | 0.6150 | 0.5900 | 0.5900 | 0.5900 | 30,700 |
25 Mar 2024 | 0.5100 | 0.5650 | 0.5100 | 0.5650 | 0.5650 | 9,500 |
22 Mar 2024 | 0.4340 | 0.5200 | 0.4340 | 0.5200 | 0.5200 | 500 |
21 Mar 2024 | 0.4200 | 0.4820 | 0.4200 | 0.4820 | 0.4820 | 3,000 |
20 Mar 2024 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | - |
19 Mar 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
18 Mar 2024 | 0.3040 | 0.3040 | 0.3040 | 0.3040 | 0.3040 | - |
15 Mar 2024 | 0.2960 | 0.2960 | 0.2960 | 0.2960 | 0.2960 | - |
14 Mar 2024 | 0.2920 | 0.2920 | 0.2920 | 0.2920 | 0.2920 | - |
13 Mar 2024 | 0.2820 | 0.2820 | 0.2820 | 0.2820 | 0.2820 | - |
12 Mar 2024 | 0.2880 | 0.2880 | 0.2880 | 0.2880 | 0.2880 | - |
11 Mar 2024 | 0.2920 | 0.2920 | 0.2920 | 0.2920 | 0.2920 | - |
08 Mar 2024 | 0.3080 | 0.3080 | 0.3080 | 0.3080 | 0.3080 | - |
07 Mar 2024 | 0.2920 | 0.2920 | 0.2920 | 0.2920 | 0.2920 | - |
06 Mar 2024 | 0.3120 | 0.3120 | 0.3120 | 0.3120 | 0.3120 | - |
05 Mar 2024 | 0.3260 | 0.3260 | 0.3260 | 0.3260 | 0.3260 | - |
04 Mar 2024 | 0.3080 | 0.3100 | 0.3080 | 0.3100 | 0.3100 | 1,000 |
01 Mar 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
29 Feb 2024 | 0.3280 | 0.3480 | 0.3280 | 0.3480 | 0.3480 | 250 |
28 Feb 2024 | 0.3260 | 0.3260 | 0.3260 | 0.3260 | 0.3260 | - |
27 Feb 2024 | 0.3220 | 0.3220 | 0.3220 | 0.3220 | 0.3220 | - |
26 Feb 2024 | 0.3120 | 0.3120 | 0.3120 | 0.3120 | 0.3120 | - |
23 Feb 2024 | 0.2960 | 0.2960 | 0.2960 | 0.2960 | 0.2960 | - |
22 Feb 2024 | 0.2780 | 0.2980 | 0.2780 | 0.2980 | 0.2980 | 1,000 |
21 Feb 2024 | 0.3240 | 0.3240 | 0.3240 | 0.3240 | 0.3240 | - |
20 Feb 2024 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | - |
19 Feb 2024 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | - |
16 Feb 2024 | 0.3520 | 0.3520 | 0.3520 | 0.3520 | 0.3520 | - |
15 Feb 2024 | 0.3160 | 0.3160 | 0.3120 | 0.3120 | 0.3120 | - |
14 Feb 2024 | 0.3040 | 0.3040 | 0.3040 | 0.3040 | 0.3040 | - |
13 Feb 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
12 Feb 2024 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | - |
09 Feb 2024 | 0.3540 | 0.3740 | 0.3540 | 0.3740 | 0.3740 | 118 |
08 Feb 2024 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | - |
07 Feb 2024 | 0.3520 | 0.3520 | 0.3520 | 0.3520 | 0.3520 | - |
06 Feb 2024 | 0.3440 | 0.3440 | 0.3440 | 0.3440 | 0.3440 | - |
05 Feb 2024 | 0.3520 | 0.3520 | 0.3520 | 0.3520 | 0.3520 | - |
02 Feb 2024 | 0.3440 | 0.3440 | 0.3440 | 0.3440 | 0.3440 | - |
01 Feb 2024 | 0.3180 | 0.3180 | 0.3180 | 0.3180 | 0.3180 | - |
31 Jan 2024 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | - |
30 Jan 2024 | 0.2940 | 0.2940 | 0.2940 | 0.2940 | 0.2940 | - |
29 Jan 2024 | 0.2820 | 0.2820 | 0.2820 | 0.2820 | 0.2820 | - |
26 Jan 2024 | 0.2760 | 0.2760 | 0.2760 | 0.2760 | 0.2760 | - |
25 Jan 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
24 Jan 2024 | 0.2860 | 0.2860 | 0.2860 | 0.2860 | 0.2860 | - |
23 Jan 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
22 Jan 2024 | 0.2440 | 0.2440 | 0.2440 | 0.2440 | 0.2440 | - |
19 Jan 2024 | 0.2620 | 0.2640 | 0.2600 | 0.2600 | 0.2600 | 18,000 |
18 Jan 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
17 Jan 2024 | 0.2920 | 0.2920 | 0.2920 | 0.2920 | 0.2920 | - |
16 Jan 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
15 Jan 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
12 Jan 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
11 Jan 2024 | 0.2900 | 0.2900 | 0.2820 | 0.2820 | 0.2820 | - |
10 Jan 2024 | 0.2900 | 0.3300 | 0.2900 | 0.2920 | 0.2920 | 8,000 |
09 Jan 2024 | 0.2760 | 0.2760 | 0.2760 | 0.2760 | 0.2760 | - |
08 Jan 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
05 Jan 2024 | 0.2420 | 0.2420 | 0.2420 | 0.2420 | 0.2420 | - |
04 Jan 2024 | 0.2400 | 0.2400 | 0.2360 | 0.2360 | 0.2360 | - |
03 Jan 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
02 Jan 2024 | 0.2380 | 0.2380 | 0.2380 | 0.2380 | 0.2380 | - |
29 Dec 2023 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | - |
28 Dec 2023 | 0.2360 | 0.2360 | 0.2360 | 0.2360 | 0.2360 | - |
27 Dec 2023 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | - |
22 Dec 2023 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | - |
21 Dec 2023 | 0.1680 | 0.1680 | 0.1680 | 0.1680 | 0.1680 | - |
20 Dec 2023 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | - |
19 Dec 2023 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | - |
18 Dec 2023 | 0.2060 | 0.2060 | 0.2060 | 0.2060 | 0.2060 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |