Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.5050 | 0.5050 | 0.5035 | 0.5035 | 0.5035 | - |
02 May 2024 | 0.4938 | 0.4994 | 0.4938 | 0.4994 | 0.4994 | - |
30 Apr 2024 | 0.4754 | 0.4778 | 0.4754 | 0.4764 | 0.4764 | - |
29 Apr 2024 | 0.4776 | 0.5060 | 0.4776 | 0.5060 | 0.5060 | 1,530 |
26 Apr 2024 | 0.4438 | 0.4438 | 0.4420 | 0.4420 | 0.4420 | - |
25 Apr 2024 | 0.4306 | 0.4306 | 0.4306 | 0.4306 | 0.4306 | - |
24 Apr 2024 | 0.4006 | 0.4342 | 0.4006 | 0.4342 | 0.4342 | 6,250 |
23 Apr 2024 | 0.3978 | 0.3978 | 0.3952 | 0.3952 | 0.3952 | - |
22 Apr 2024 | 0.4032 | 0.4032 | 0.3988 | 0.3988 | 0.3988 | - |
19 Apr 2024 | 0.4048 | 0.4048 | 0.4036 | 0.4036 | 0.4036 | - |
18 Apr 2024 | 0.4146 | 0.4150 | 0.4136 | 0.4148 | 0.4148 | - |
17 Apr 2024 | 0.4128 | 0.4128 | 0.4128 | 0.4128 | 0.4128 | - |
16 Apr 2024 | 0.4186 | 0.4186 | 0.4174 | 0.4174 | 0.4174 | - |
15 Apr 2024 | 0.4168 | 0.4462 | 0.4168 | 0.4462 | 0.4462 | 2,000 |
12 Apr 2024 | 0.4098 | 0.4098 | 0.4098 | 0.4098 | 0.4098 | - |
11 Apr 2024 | 0.4168 | 0.4460 | 0.4168 | 0.4184 | 0.4184 | 8,998 |
10 Apr 2024 | 0.4092 | 0.4100 | 0.4092 | 0.4100 | 0.4100 | - |
09 Apr 2024 | 0.4042 | 0.4054 | 0.4042 | 0.4054 | 0.4054 | - |
08 Apr 2024 | 0.4110 | 0.4110 | 0.4066 | 0.4066 | 0.4066 | - |
05 Apr 2024 | 0.3854 | 0.3854 | 0.3850 | 0.3850 | 0.3850 | - |
04 Apr 2024 | 0.3930 | 0.3952 | 0.3930 | 0.3952 | 0.3952 | - |
03 Apr 2024 | 0.4100 | 0.4100 | 0.3958 | 0.3958 | 0.3958 | - |
02 Apr 2024 | 0.4144 | 0.4144 | 0.3998 | 0.3998 | 0.3998 | - |
28 Mar 2024 | 0.3840 | 0.3840 | 0.3840 | 0.3840 | 0.3840 | - |
27 Mar 2024 | 0.4056 | 0.4056 | 0.4008 | 0.4008 | 0.4008 | - |
26 Mar 2024 | 0.4354 | 0.4660 | 0.4354 | 0.4660 | 0.4660 | 21,300 |
25 Mar 2024 | 0.5360 | 0.5650 | 0.5360 | 0.5640 | 0.5640 | 5,435 |
22 Mar 2024 | 0.5460 | 0.5460 | 0.5420 | 0.5420 | 0.5420 | - |
21 Mar 2024 | 0.5570 | 0.5895 | 0.5570 | 0.5600 | 0.5600 | 2,250 |
20 Mar 2024 | 0.5520 | 0.5520 | 0.5520 | 0.5520 | 0.5520 | - |
19 Mar 2024 | 0.5560 | 0.5560 | 0.5560 | 0.5560 | 0.5560 | - |
18 Mar 2024 | 0.5585 | 0.5855 | 0.5570 | 0.5855 | 0.5855 | 1,000 |
15 Mar 2024 | 0.5540 | 0.5815 | 0.5525 | 0.5525 | 0.5525 | 1,030 |
14 Mar 2024 | 0.5500 | 0.5810 | 0.5500 | 0.5810 | 0.5810 | 3,242 |
13 Mar 2024 | 0.5585 | 0.5585 | 0.5575 | 0.5575 | 0.5575 | - |
12 Mar 2024 | 0.5605 | 0.5605 | 0.5605 | 0.5605 | 0.5605 | - |
11 Mar 2024 | 0.5665 | 0.5665 | 0.5545 | 0.5555 | 0.5555 | - |
08 Mar 2024 | 0.5625 | 0.5785 | 0.5480 | 0.5480 | 0.5480 | 5,830 |
07 Mar 2024 | 0.5535 | 0.5730 | 0.5435 | 0.5705 | 0.5705 | 11,000 |
06 Mar 2024 | 0.5530 | 0.5530 | 0.5530 | 0.5530 | 0.5530 | - |
05 Mar 2024 | 0.5310 | 0.5310 | 0.5295 | 0.5295 | 0.5295 | - |
04 Mar 2024 | 0.5685 | 0.5690 | 0.5425 | 0.5690 | 0.5690 | 10,315 |
01 Mar 2024 | 0.5430 | 0.5430 | 0.5430 | 0.5430 | 0.5430 | - |
29 Feb 2024 | 0.5410 | 0.5410 | 0.5365 | 0.5365 | 0.5365 | - |
28 Feb 2024 | 0.5390 | 0.5390 | 0.5390 | 0.5390 | 0.5390 | - |
27 Feb 2024 | 0.5305 | 0.5340 | 0.5305 | 0.5340 | 0.5340 | - |
26 Feb 2024 | 0.5500 | 0.5625 | 0.5500 | 0.5590 | 0.5590 | 15,727 |
23 Feb 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
22 Feb 2024 | 0.5620 | 0.5620 | 0.5510 | 0.5510 | 0.5510 | - |
21 Feb 2024 | 0.5650 | 0.5800 | 0.5650 | 0.5800 | 0.5800 | 10,000 |
20 Feb 2024 | 0.5465 | 0.5735 | 0.5445 | 0.5445 | 0.5445 | 12,000 |
19 Feb 2024 | 0.5305 | 0.5305 | 0.5290 | 0.5290 | 0.5290 | - |
16 Feb 2024 | 0.5045 | 0.5315 | 0.5025 | 0.5025 | 0.5025 | 1,905 |
15 Feb 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
14 Feb 2024 | 0.5000 | 0.5255 | 0.5000 | 0.5255 | 0.5255 | 500 |
13 Feb 2024 | 0.4948 | 0.5230 | 0.4948 | 0.5230 | 0.5230 | 1,000 |
12 Feb 2024 | 0.4938 | 0.5240 | 0.4938 | 0.5240 | 0.5240 | 800 |
09 Feb 2024 | 0.5220 | 0.5380 | 0.5220 | 0.5380 | 0.5380 | 21,535 |
08 Feb 2024 | 0.5000 | 0.5025 | 0.5000 | 0.5025 | 0.5025 | - |
07 Feb 2024 | 0.5065 | 0.5065 | 0.5045 | 0.5045 | 0.5045 | - |
06 Feb 2024 | 0.5045 | 0.5080 | 0.5045 | 0.5080 | 0.5080 | - |
05 Feb 2024 | 0.4828 | 0.4854 | 0.4828 | 0.4854 | 0.4854 | - |
02 Feb 2024 | 0.5060 | 0.5315 | 0.5030 | 0.5030 | 0.5030 | 28,250 |
01 Feb 2024 | 0.5160 | 0.5180 | 0.5135 | 0.5135 | 0.5135 | - |
31 Jan 2024 | 0.5210 | 0.5225 | 0.5210 | 0.5225 | 0.5225 | - |
30 Jan 2024 | 0.5570 | 0.5570 | 0.5545 | 0.5545 | 0.5545 | 11,111 |
29 Jan 2024 | 0.5905 | 0.5905 | 0.5905 | 0.5905 | 0.5905 | - |
26 Jan 2024 | 0.6600 | 0.6600 | 0.6570 | 0.6570 | 0.6570 | - |
25 Jan 2024 | 0.6760 | 0.6780 | 0.6760 | 0.6780 | 0.6780 | - |
24 Jan 2024 | 0.6605 | 0.6675 | 0.6605 | 0.6675 | 0.6675 | - |
23 Jan 2024 | 0.6440 | 0.6740 | 0.6440 | 0.6740 | 0.6740 | - |
22 Jan 2024 | 0.6390 | 0.6455 | 0.6390 | 0.6455 | 0.6455 | - |
19 Jan 2024 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | - |
18 Jan 2024 | 0.6760 | 0.6760 | 0.6760 | 0.6760 | 0.6760 | - |
17 Jan 2024 | 0.6595 | 0.6595 | 0.6595 | 0.6595 | 0.6595 | - |
16 Jan 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | - |
15 Jan 2024 | 0.7325 | 0.7325 | 0.7325 | 0.7325 | 0.7325 | 2,000 |
12 Jan 2024 | 0.7080 | 0.7140 | 0.7080 | 0.7140 | 0.7140 | 2,000 |
11 Jan 2024 | 0.6925 | 0.6925 | 0.6925 | 0.6925 | 0.6925 | - |
10 Jan 2024 | 0.6945 | 0.6945 | 0.6945 | 0.6945 | 0.6945 | - |
09 Jan 2024 | 0.6925 | 0.6925 | 0.6925 | 0.6925 | 0.6925 | - |
08 Jan 2024 | 0.6780 | 0.6780 | 0.6780 | 0.6780 | 0.6780 | - |
05 Jan 2024 | 0.6905 | 0.6915 | 0.6905 | 0.6915 | 0.6915 | - |
04 Jan 2024 | 0.6930 | 0.6930 | 0.6930 | 0.6930 | 0.6930 | - |
03 Jan 2024 | 0.6980 | 0.7285 | 0.6980 | 0.7285 | 0.7285 | 1,430 |
02 Jan 2024 | 0.6595 | 0.6890 | 0.6595 | 0.6890 | 0.6890 | 1,961 |
29 Dec 2023 | 0.6405 | 0.6445 | 0.6405 | 0.6445 | 0.6445 | - |
28 Dec 2023 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | - |
27 Dec 2023 | 0.6290 | 0.6290 | 0.6290 | 0.6290 | 0.6290 | - |
22 Dec 2023 | 0.6105 | 0.6500 | 0.6105 | 0.6500 | 0.6500 | 5,179 |
21 Dec 2023 | 0.6280 | 0.6280 | 0.6280 | 0.6280 | 0.6280 | - |
20 Dec 2023 | 0.6040 | 0.6325 | 0.6040 | 0.6325 | 0.6325 | 700 |
19 Dec 2023 | 0.6075 | 0.6075 | 0.6075 | 0.6075 | 0.6075 | - |
18 Dec 2023 | 0.6195 | 0.6225 | 0.6195 | 0.6225 | 0.6225 | - |
15 Dec 2023 | 0.6090 | 0.6090 | 0.6090 | 0.6090 | 0.6090 | - |
14 Dec 2023 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
13 Dec 2023 | 0.6090 | 0.6090 | 0.6090 | 0.6090 | 0.6090 | - |
12 Dec 2023 | 0.5960 | 0.5960 | 0.5960 | 0.5960 | 0.5960 | - |
11 Dec 2023 | 0.5945 | 0.5945 | 0.5945 | 0.5945 | 0.5945 | - |
08 Dec 2023 | 0.6040 | 0.6040 | 0.6040 | 0.6040 | 0.6040 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |