Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | - |
09 May 2024 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | - |
08 May 2024 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 1,000 |
07 May 2024 | 0.1310 | 0.1780 | 0.1310 | 0.1780 | 0.1780 | 400 |
06 May 2024 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | - |
03 May 2024 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | - |
02 May 2024 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 300 |
01 May 2024 | 0.1576 | 0.1576 | 0.1576 | 0.1576 | 0.1576 | 1,000 |
30 Apr 2024 | 0.1980 | 0.1980 | 0.1980 | 0.1980 | 0.1980 | - |
29 Apr 2024 | 0.1980 | 0.1980 | 0.1980 | 0.1980 | 0.1980 | - |
26 Apr 2024 | 0.1980 | 0.1980 | 0.1980 | 0.1980 | 0.1980 | 2,001 |
25 Apr 2024 | 0.1930 | 0.1930 | 0.1930 | 0.1930 | 0.1930 | - |
24 Apr 2024 | 0.1400 | 0.1930 | 0.1400 | 0.1930 | 0.1930 | 10,900 |
23 Apr 2024 | 0.2250 | 0.2625 | 0.1100 | 0.1880 | 0.1880 | 65,300 |
22 Apr 2024 | 0.3879 | 0.3879 | 0.3879 | 0.3879 | 0.3879 | - |
19 Apr 2024 | 0.3879 | 0.3879 | 0.3879 | 0.3879 | 0.3879 | - |
18 Apr 2024 | 0.3879 | 0.3879 | 0.3879 | 0.3879 | 0.3879 | 200 |
17 Apr 2024 | 0.2511 | 0.2511 | 0.2511 | 0.2511 | 0.2511 | - |
16 Apr 2024 | 0.2511 | 0.2511 | 0.2511 | 0.2511 | 0.2511 | - |
15 Apr 2024 | 0.2511 | 0.2511 | 0.2511 | 0.2511 | 0.2511 | 173 |
12 Apr 2024 | 0.2443 | 0.4750 | 0.2250 | 0.4750 | 0.4750 | 44,762 |
11 Apr 2024 | 0.4780 | 0.4780 | 0.4780 | 0.4780 | 0.4780 | - |
10 Apr 2024 | 0.4780 | 0.4780 | 0.4780 | 0.4780 | 0.4780 | - |
09 Apr 2024 | 0.4780 | 0.4780 | 0.4780 | 0.4780 | 0.4780 | - |
08 Apr 2024 | 0.4780 | 0.4780 | 0.4780 | 0.4780 | 0.4780 | - |
05 Apr 2024 | 0.2900 | 0.4780 | 0.2251 | 0.4780 | 0.4780 | 22,367 |
04 Apr 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
03 Apr 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
02 Apr 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 575 |
01 Apr 2024 | 0.3261 | 0.3261 | 0.2761 | 0.2800 | 0.2800 | 3,500 |
28 Mar 2024 | 0.4855 | 0.4855 | 0.4855 | 0.4855 | 0.4855 | - |
27 Mar 2024 | 0.2760 | 0.4855 | 0.2760 | 0.4855 | 0.4855 | 2,892 |
26 Mar 2024 | 0.4857 | 0.4857 | 0.4857 | 0.4857 | 0.4857 | - |
25 Mar 2024 | 0.4857 | 0.4857 | 0.4857 | 0.4857 | 0.4857 | - |
22 Mar 2024 | 0.4857 | 0.4857 | 0.4857 | 0.4857 | 0.4857 | - |
21 Mar 2024 | 0.4857 | 0.4857 | 0.4857 | 0.4857 | 0.4857 | 150 |
20 Mar 2024 | 0.4839 | 0.4839 | 0.4839 | 0.4839 | 0.4839 | 250 |
19 Mar 2024 | 0.3000 | 0.3260 | 0.3000 | 0.3260 | 0.3260 | 3,600 |
18 Mar 2024 | 0.4899 | 0.4899 | 0.4899 | 0.4899 | 0.4899 | - |
15 Mar 2024 | 0.4899 | 0.4899 | 0.4899 | 0.4899 | 0.4899 | - |
14 Mar 2024 | 0.4899 | 0.4899 | 0.4899 | 0.4899 | 0.4899 | - |
13 Mar 2024 | 0.4899 | 0.4899 | 0.4899 | 0.4899 | 0.4899 | - |
12 Mar 2024 | 0.4899 | 0.4899 | 0.4899 | 0.4899 | 0.4899 | - |
11 Mar 2024 | 0.4899 | 0.4899 | 0.4899 | 0.4899 | 0.4899 | - |
08 Mar 2024 | 0.4899 | 0.4899 | 0.4899 | 0.4899 | 0.4899 | - |
07 Mar 2024 | 0.4899 | 0.4899 | 0.4899 | 0.4899 | 0.4899 | - |
06 Mar 2024 | 0.4899 | 0.4899 | 0.4899 | 0.4899 | 0.4899 | 100 |
05 Mar 2024 | 0.2700 | 0.4699 | 0.2700 | 0.4699 | 0.4699 | 353 |
04 Mar 2024 | 0.4999 | 0.4999 | 0.4999 | 0.4999 | 0.4999 | - |
01 Mar 2024 | 0.4999 | 0.4999 | 0.4999 | 0.4999 | 0.4999 | - |
29 Feb 2024 | 0.4999 | 0.4999 | 0.4999 | 0.4999 | 0.4999 | 500 |
28 Feb 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
27 Feb 2024 | 0.3100 | 0.5000 | 0.3100 | 0.5000 | 0.5000 | 1,100 |
26 Feb 2024 | 0.3139 | 0.3139 | 0.3139 | 0.3139 | 0.3139 | - |
23 Feb 2024 | 0.2880 | 0.3139 | 0.2880 | 0.3139 | 0.3139 | 12,414 |
22 Feb 2024 | 0.2880 | 0.2880 | 0.2880 | 0.2880 | 0.2880 | - |
21 Feb 2024 | 0.2880 | 0.2880 | 0.2880 | 0.2880 | 0.2880 | - |
20 Feb 2024 | 0.2679 | 0.2880 | 0.2679 | 0.2880 | 0.2880 | 750 |
16 Feb 2024 | 0.3169 | 0.3169 | 0.3169 | 0.3169 | 0.3169 | - |
15 Feb 2024 | 0.3169 | 0.3169 | 0.3169 | 0.3169 | 0.3169 | - |
14 Feb 2024 | 0.3169 | 0.3169 | 0.3169 | 0.3169 | 0.3169 | 100 |
13 Feb 2024 | 0.2530 | 0.2530 | 0.2530 | 0.2530 | 0.2530 | 2,001 |
12 Feb 2024 | 0.3092 | 0.3092 | 0.3092 | 0.3092 | 0.3092 | 150 |
09 Feb 2024 | 0.3179 | 0.3179 | 0.3179 | 0.3179 | 0.3179 | - |
08 Feb 2024 | 0.3179 | 0.3179 | 0.3179 | 0.3179 | 0.3179 | - |
07 Feb 2024 | 0.3179 | 0.3179 | 0.3179 | 0.3179 | 0.3179 | - |
06 Feb 2024 | 0.3179 | 0.3179 | 0.3179 | 0.3179 | 0.3179 | - |
05 Feb 2024 | 0.2630 | 0.3179 | 0.2630 | 0.3179 | 0.3179 | 460 |
02 Feb 2024 | 0.2849 | 0.2849 | 0.2849 | 0.2849 | 0.2849 | - |
01 Feb 2024 | 0.2849 | 0.2849 | 0.2849 | 0.2849 | 0.2849 | - |
31 Jan 2024 | 0.2849 | 0.2849 | 0.2849 | 0.2849 | 0.2849 | 233 |
30 Jan 2024 | 0.2995 | 0.2995 | 0.2995 | 0.2995 | 0.2995 | - |
29 Jan 2024 | 0.2995 | 0.2995 | 0.2995 | 0.2995 | 0.2995 | 150 |
26 Jan 2024 | 0.2854 | 0.2854 | 0.2854 | 0.2854 | 0.2854 | - |
25 Jan 2024 | 0.2854 | 0.2854 | 0.2854 | 0.2854 | 0.2854 | - |
24 Jan 2024 | 0.2919 | 0.3026 | 0.2800 | 0.2854 | 0.2854 | 4,100 |
23 Jan 2024 | 0.2954 | 0.3199 | 0.2850 | 0.2850 | 0.2850 | 6,653 |
22 Jan 2024 | 0.3198 | 0.3198 | 0.3198 | 0.3198 | 0.3198 | - |
19 Jan 2024 | 0.3198 | 0.3198 | 0.3198 | 0.3198 | 0.3198 | - |
18 Jan 2024 | 0.3198 | 0.3198 | 0.3198 | 0.3198 | 0.3198 | 250 |
17 Jan 2024 | 0.3000 | 0.3280 | 0.3000 | 0.3280 | 0.3280 | 4,234 |
16 Jan 2024 | 0.3369 | 0.3369 | 0.3369 | 0.3369 | 0.3369 | - |
12 Jan 2024 | 0.3369 | 0.3369 | 0.3369 | 0.3369 | 0.3369 | - |
11 Jan 2024 | 0.3369 | 0.3369 | 0.3369 | 0.3369 | 0.3369 | 150 |
10 Jan 2024 | 0.3110 | 0.3110 | 0.3110 | 0.3110 | 0.3110 | 100 |
09 Jan 2024 | 0.3369 | 0.3369 | 0.3110 | 0.3110 | 0.3110 | 2,850 |
08 Jan 2024 | 0.3499 | 0.3499 | 0.3499 | 0.3499 | 0.3499 | - |
05 Jan 2024 | 0.3499 | 0.3499 | 0.3499 | 0.3499 | 0.3499 | - |
04 Jan 2024 | 0.3499 | 0.3499 | 0.3499 | 0.3499 | 0.3499 | - |
03 Jan 2024 | 0.3499 | 0.3499 | 0.3499 | 0.3499 | 0.3499 | - |
02 Jan 2024 | 0.3499 | 0.3499 | 0.3499 | 0.3499 | 0.3499 | - |
29 Dec 2023 | 0.3499 | 0.3499 | 0.3499 | 0.3499 | 0.3499 | 100 |
28 Dec 2023 | 0.2500 | 0.3175 | 0.2251 | 0.3175 | 0.3175 | 13,350 |
27 Dec 2023 | 0.3000 | 0.3200 | 0.2252 | 0.3200 | 0.3200 | 3,291 |
26 Dec 2023 | 0.2204 | 0.2204 | 0.2204 | 0.2204 | 0.2204 | - |
22 Dec 2023 | 0.2204 | 0.2204 | 0.2204 | 0.2204 | 0.2204 | 209 |
21 Dec 2023 | 0.3887 | 0.3887 | 0.2200 | 0.3465 | 0.3465 | 1,200 |
20 Dec 2023 | 0.2201 | 0.2201 | 0.2201 | 0.2201 | 0.2201 | 203 |
19 Dec 2023 | 0.3421 | 0.3421 | 0.3421 | 0.3421 | 0.3421 | 200 |
18 Dec 2023 | 0.1601 | 0.3307 | 0.1601 | 0.3307 | 0.3307 | 360 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |