Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.6045 | 0.6045 | 0.6045 | 0.6045 | 0.6045 | 600 |
02 May 2024 | 0.6229 | 0.6229 | 0.6229 | 0.6229 | 0.6229 | - |
01 May 2024 | 0.6229 | 0.6229 | 0.6229 | 0.6229 | 0.6229 | - |
30 Apr 2024 | 0.6229 | 0.6229 | 0.6229 | 0.6229 | 0.6229 | - |
29 Apr 2024 | 0.6229 | 0.6229 | 0.6229 | 0.6229 | 0.6229 | - |
26 Apr 2024 | 0.6229 | 0.6229 | 0.6229 | 0.6229 | 0.6229 | - |
25 Apr 2024 | 0.6229 | 0.6229 | 0.6229 | 0.6229 | 0.6229 | 8,000 |
24 Apr 2024 | 0.6198 | 0.6198 | 0.6198 | 0.6198 | 0.6198 | 2,000 |
23 Apr 2024 | 0.6476 | 0.6476 | 0.6476 | 0.6476 | 0.6476 | - |
22 Apr 2024 | 0.6476 | 0.6476 | 0.6476 | 0.6476 | 0.6476 | 1,080 |
19 Apr 2024 | 0.6408 | 0.6408 | 0.6408 | 0.6408 | 0.6408 | - |
18 Apr 2024 | 0.6408 | 0.6408 | 0.6408 | 0.6408 | 0.6408 | - |
17 Apr 2024 | 0.6408 | 0.6408 | 0.6408 | 0.6408 | 0.6408 | 500 |
16 Apr 2024 | 0.6531 | 0.6531 | 0.6531 | 0.6531 | 0.6531 | - |
15 Apr 2024 | 0.6531 | 0.6531 | 0.6531 | 0.6531 | 0.6531 | - |
12 Apr 2024 | 0.6531 | 0.6531 | 0.6531 | 0.6531 | 0.6531 | 20,000 |
11 Apr 2024 | 0.6672 | 0.6672 | 0.6485 | 0.6593 | 0.6593 | 262,500 |
10 Apr 2024 | 0.5705 | 0.5705 | 0.5705 | 0.5705 | 0.5705 | - |
09 Apr 2024 | 0.5705 | 0.5705 | 0.5705 | 0.5705 | 0.5705 | - |
08 Apr 2024 | 0.5705 | 0.5705 | 0.5705 | 0.5705 | 0.5705 | - |
05 Apr 2024 | 0.5705 | 0.5705 | 0.5705 | 0.5705 | 0.5705 | - |
04 Apr 2024 | 0.5705 | 0.5705 | 0.5705 | 0.5705 | 0.5705 | 600 |
03 Apr 2024 | 0.5879 | 0.5879 | 0.5879 | 0.5879 | 0.5879 | 4,000 |
02 Apr 2024 | 0.5925 | 0.5925 | 0.5925 | 0.5925 | 0.5925 | - |
01 Apr 2024 | 0.5925 | 0.5925 | 0.5925 | 0.5925 | 0.5925 | 500 |
28 Mar 2024 | 0.5505 | 0.5505 | 0.5505 | 0.5505 | 0.5505 | - |
27 Mar 2024 | 0.5505 | 0.5505 | 0.5505 | 0.5505 | 0.5505 | - |
26 Mar 2024 | 0.5505 | 0.5505 | 0.5505 | 0.5505 | 0.5505 | 8,000 |
25 Mar 2024 | 0.5601 | 0.5601 | 0.5500 | 0.5500 | 0.5500 | 15,600 |
22 Mar 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
21 Mar 2024 | 0.5568 | 0.5800 | 0.5568 | 0.5800 | 0.5800 | 1,750 |
20 Mar 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 919,600 |
19 Mar 2024 | 0.5942 | 0.5943 | 0.5942 | 0.5943 | 0.5943 | 22,000 |
18 Mar 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | - |
15 Mar 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 5,001 |
14 Mar 2024 | 0.5950 | 0.6000 | 0.5950 | 0.5960 | 0.5960 | 25,200 |
13 Mar 2024 | 0.5877 | 0.5877 | 0.5679 | 0.5801 | 0.5801 | 23,000 |
12 Mar 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
11 Mar 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
08 Mar 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 1,400 |
07 Mar 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
06 Mar 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 4,000 |
05 Mar 2024 | 0.5673 | 0.5673 | 0.5673 | 0.5673 | 0.5673 | 750 |
04 Mar 2024 | 0.5548 | 0.5548 | 0.5548 | 0.5548 | 0.5548 | - |
01 Mar 2024 | 0.5548 | 0.5548 | 0.5548 | 0.5548 | 0.5548 | 360 |
29 Feb 2024 | 0.5396 | 0.5500 | 0.5396 | 0.5500 | 0.5500 | 16,160 |
28 Feb 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
27 Feb 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
26 Feb 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
23 Feb 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
22 Feb 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 4,000 |
21 Feb 2024 | 0.5193 | 0.5193 | 0.5193 | 0.5193 | 0.5193 | - |
20 Feb 2024 | 0.5193 | 0.5193 | 0.5193 | 0.5193 | 0.5193 | 4,000 |
16 Feb 2024 | 0.5119 | 0.5119 | 0.5119 | 0.5119 | 0.5119 | - |
15 Feb 2024 | 0.4902 | 0.5119 | 0.4902 | 0.5119 | 0.5119 | 23,412 |
14 Feb 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
13 Feb 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
12 Feb 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
09 Feb 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
08 Feb 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
07 Feb 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
06 Feb 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 40,000 |
05 Feb 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
02 Feb 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
01 Feb 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
31 Jan 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
30 Jan 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
29 Jan 2024 | 0.5678 | 0.5800 | 0.5678 | 0.5800 | 0.5800 | 111,380 |
26 Jan 2024 | 0.5900 | 0.5900 | 0.5688 | 0.5800 | 0.5800 | 25,120 |
25 Jan 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 73,200 |
24 Jan 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 6,000 |
23 Jan 2024 | 0.5062 | 0.5062 | 0.5062 | 0.5062 | 0.5062 | - |
22 Jan 2024 | 0.5100 | 0.5100 | 0.5062 | 0.5062 | 0.5062 | 1,160 |
19 Jan 2024 | 0.5191 | 0.5191 | 0.5191 | 0.5191 | 0.5191 | - |
18 Jan 2024 | 0.5191 | 0.5191 | 0.5191 | 0.5191 | 0.5191 | 59,757 |
17 Jan 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | - |
16 Jan 2024 | 0.5675 | 0.5675 | 0.5450 | 0.5450 | 0.5450 | 3,000 |
12 Jan 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 20,000 |
11 Jan 2024 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 10,400 |
10 Jan 2024 | 0.5644 | 0.5644 | 0.5644 | 0.5644 | 0.5644 | - |
09 Jan 2024 | 0.5644 | 0.5644 | 0.5644 | 0.5644 | 0.5644 | - |
08 Jan 2024 | 0.5442 | 0.5644 | 0.5442 | 0.5644 | 0.5644 | 9,200 |
05 Jan 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 4,320 |
04 Jan 2024 | 0.5522 | 0.5522 | 0.5522 | 0.5522 | 0.5522 | - |
03 Jan 2024 | 0.5522 | 0.5522 | 0.5522 | 0.5522 | 0.5522 | 10,840 |
02 Jan 2024 | 0.5157 | 0.5157 | 0.5157 | 0.5157 | 0.5157 | - |
29 Dec 2023 | 0.5157 | 0.5157 | 0.5157 | 0.5157 | 0.5157 | - |
28 Dec 2023 | 0.5157 | 0.5157 | 0.5157 | 0.5157 | 0.5157 | - |
27 Dec 2023 | 0.5050 | 0.5157 | 0.5050 | 0.5157 | 0.5157 | 9,996 |
26 Dec 2023 | 0.5180 | 0.5201 | 0.5126 | 0.5201 | 0.5201 | 24,459 |
22 Dec 2023 | 0.5042 | 0.5042 | 0.5042 | 0.5042 | 0.5042 | 4,000 |
21 Dec 2023 | 0.5100 | 0.5200 | 0.5100 | 0.5200 | 0.5200 | 80,501 |
20 Dec 2023 | 0.5129 | 0.5129 | 0.5100 | 0.5100 | 0.5100 | 10,000 |
19 Dec 2023 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
18 Dec 2023 | 0.5276 | 0.5300 | 0.5098 | 0.5300 | 0.5300 | 48,800 |
15 Dec 2023 | 0.5167 | 0.5167 | 0.5157 | 0.5157 | 0.5157 | 32,000 |
14 Dec 2023 | 0.5167 | 0.5290 | 0.5167 | 0.5290 | 0.5290 | 8,000 |
13 Dec 2023 | 0.5007 | 0.5007 | 0.5007 | 0.5007 | 0.5007 | 4,000 |
12 Dec 2023 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 6,000 |
11 Dec 2023 | 0.5084 | 0.5084 | 0.5084 | 0.5084 | 0.5084 | 10,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |