Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
13 Jun 2024 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | - |
12 Jun 2024 | 0.4700 | 0.4800 | 0.4700 | 0.4800 | 0.4800 | 5,000 |
11 Jun 2024 | 0.4940 | 0.4940 | 0.4940 | 0.4940 | 0.4940 | - |
10 Jun 2024 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | - |
07 Jun 2024 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | - |
06 Jun 2024 | 0.4920 | 0.4920 | 0.4920 | 0.4920 | 0.4920 | - |
05 Jun 2024 | 0.4920 | 0.4920 | 0.4920 | 0.4920 | 0.4920 | - |
04 Jun 2024 | 0.4920 | 0.4920 | 0.4920 | 0.4920 | 0.4920 | - |
03 Jun 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
31 May 2024 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | - |
30 May 2024 | 0.4940 | 0.5000 | 0.4940 | 0.5000 | 0.5000 | 3,000 |
29 May 2024 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | - |
28 May 2024 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | - |
27 May 2024 | 0.4940 | 0.4940 | 0.4940 | 0.4940 | 0.4940 | - |
24 May 2024 | 0.4980 | 0.4980 | 0.4980 | 0.4980 | 0.4980 | - |
23 May 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
22 May 2024 | 0.5150 | 0.5450 | 0.5150 | 0.5450 | 0.5450 | 20,000 |
21 May 2024 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | - |
20 May 2024 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | - |
17 May 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | - |
16 May 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | - |
15 May 2024 | 0.5700 | 0.5750 | 0.5700 | 0.5750 | 0.5750 | 14,000 |
14 May 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
13 May 2024 | 0.5750 | 0.5750 | 0.5700 | 0.5700 | 0.5700 | 6,400 |
10 May 2024 | 0.5250 | 0.5600 | 0.5250 | 0.5600 | 0.5600 | 10,650 |
09 May 2024 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | - |
08 May 2024 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | - |
07 May 2024 | 0.5050 | 0.5500 | 0.5050 | 0.5300 | 0.5300 | 8,700 |
06 May 2024 | 0.4980 | 0.4980 | 0.4980 | 0.4980 | 0.4980 | - |
03 May 2024 | 0.4920 | 0.4920 | 0.4920 | 0.4920 | 0.4920 | - |
02 May 2024 | 0.4980 | 0.5100 | 0.4980 | 0.5100 | 0.5100 | 15,000 |
30 Apr 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
29 Apr 2024 | 0.4680 | 0.5200 | 0.4680 | 0.5200 | 0.5200 | 12,000 |
26 Apr 2024 | 0.4460 | 0.4460 | 0.4460 | 0.4460 | 0.4460 | - |
25 Apr 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
24 Apr 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | - |
23 Apr 2024 | 0.4760 | 0.4760 | 0.4760 | 0.4760 | 0.4760 | - |
22 Apr 2024 | 0.4680 | 0.4680 | 0.4600 | 0.4600 | 0.4600 | 21,750 |
19 Apr 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | - |
18 Apr 2024 | 0.4660 | 0.4660 | 0.4660 | 0.4660 | 0.4660 | 1,000 |
17 Apr 2024 | 0.4460 | 0.4460 | 0.4460 | 0.4460 | 0.4460 | - |
16 Apr 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 1,500 |
15 Apr 2024 | 0.4180 | 0.4200 | 0.4180 | 0.4200 | 0.4200 | 100 |
12 Apr 2024 | 0.4480 | 0.4560 | 0.4420 | 0.4540 | 0.4540 | 40,260 |
11 Apr 2024 | 0.3840 | 0.3840 | 0.3840 | 0.3840 | 0.3840 | - |
10 Apr 2024 | 0.3760 | 0.3940 | 0.3760 | 0.3940 | 0.3940 | 7,350 |
09 Apr 2024 | 0.3640 | 0.3660 | 0.3640 | 0.3660 | 0.3660 | 1,000 |
08 Apr 2024 | 0.3820 | 0.3820 | 0.3820 | 0.3820 | 0.3820 | - |
05 Apr 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
04 Apr 2024 | 0.3640 | 0.3640 | 0.3640 | 0.3640 | 0.3640 | - |
03 Apr 2024 | 0.3640 | 0.3700 | 0.3640 | 0.3700 | 0.3700 | 2,000 |
02 Apr 2024 | 0.3660 | 0.3660 | 0.3640 | 0.3640 | 0.3640 | 7,350 |
28 Mar 2024 | 0.3830 | 0.3840 | 0.3830 | 0.3840 | 0.3840 | 1,000 |
27 Mar 2024 | 0.3890 | 0.3890 | 0.3690 | 0.3690 | 0.3690 | 10,000 |
26 Mar 2024 | 0.3890 | 0.3890 | 0.3890 | 0.3890 | 0.3890 | - |
25 Mar 2024 | 0.3960 | 0.3960 | 0.3900 | 0.3900 | 0.3900 | 50,000 |
22 Mar 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
21 Mar 2024 | 0.3820 | 0.4000 | 0.3820 | 0.3850 | 0.3850 | 7,000 |
20 Mar 2024 | 0.3610 | 0.3850 | 0.3500 | 0.3500 | 0.3500 | 4,070 |
19 Mar 2024 | 0.3680 | 0.3690 | 0.3680 | 0.3690 | 0.3690 | 3,441 |
18 Mar 2024 | 0.3890 | 0.3890 | 0.3890 | 0.3890 | 0.3890 | - |
15 Mar 2024 | 0.3890 | 0.3890 | 0.3890 | 0.3890 | 0.3890 | - |
14 Mar 2024 | 0.3960 | 0.3960 | 0.3770 | 0.3770 | 0.3770 | 500 |
13 Mar 2024 | 0.4290 | 0.4290 | 0.4280 | 0.4280 | 0.4280 | 15,327 |
12 Mar 2024 | 0.3820 | 0.4420 | 0.3820 | 0.4410 | 0.4410 | 39,085 |
11 Mar 2024 | 0.3610 | 0.3610 | 0.3520 | 0.3520 | 0.3520 | 10,250 |
08 Mar 2024 | 0.3620 | 0.3620 | 0.3470 | 0.3470 | 0.3470 | 14,570 |
07 Mar 2024 | 0.3690 | 0.3690 | 0.3360 | 0.3570 | 0.3570 | 17,940 |
06 Mar 2024 | 0.3100 | 0.3710 | 0.3100 | 0.3710 | 0.3710 | 41,300 |
05 Mar 2024 | 0.2470 | 0.2470 | 0.2470 | 0.2470 | 0.2470 | - |
04 Mar 2024 | 0.2470 | 0.2470 | 0.2470 | 0.2470 | 0.2470 | - |
01 Mar 2024 | 0.2440 | 0.2680 | 0.2440 | 0.2680 | 0.2680 | 5,000 |
29 Feb 2024 | 0.2440 | 0.2440 | 0.2440 | 0.2440 | 0.2440 | - |
28 Feb 2024 | 0.2540 | 0.2540 | 0.2540 | 0.2540 | 0.2540 | - |
27 Feb 2024 | 0.2450 | 0.2670 | 0.2450 | 0.2670 | 0.2670 | 2,500 |
26 Feb 2024 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | - |
23 Feb 2024 | 0.2390 | 0.2390 | 0.2390 | 0.2390 | 0.2390 | - |
22 Feb 2024 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | - |
21 Feb 2024 | 0.2380 | 0.2400 | 0.2380 | 0.2400 | 0.2400 | 2,750 |
20 Feb 2024 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | 860 |
19 Feb 2024 | 0.2160 | 0.2160 | 0.2010 | 0.2010 | 0.2010 | 59,000 |
16 Feb 2024 | 0.2120 | 0.2120 | 0.2120 | 0.2120 | 0.2120 | - |
15 Feb 2024 | 0.1945 | 0.1945 | 0.1945 | 0.1945 | 0.1945 | - |
14 Feb 2024 | 0.1945 | 0.1945 | 0.1945 | 0.1945 | 0.1945 | - |
13 Feb 2024 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | - |
12 Feb 2024 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | - |
09 Feb 2024 | 0.1985 | 0.1985 | 0.1985 | 0.1985 | 0.1985 | 10,000 |
08 Feb 2024 | 0.2020 | 0.2020 | 0.2020 | 0.2020 | 0.2020 | - |
07 Feb 2024 | 0.2020 | 0.2020 | 0.2020 | 0.2020 | 0.2020 | - |
06 Feb 2024 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | - |
05 Feb 2024 | 0.2120 | 0.2120 | 0.2120 | 0.2120 | 0.2120 | - |
02 Feb 2024 | 0.2260 | 0.2260 | 0.2260 | 0.2260 | 0.2260 | - |
01 Feb 2024 | 0.2260 | 0.2260 | 0.2260 | 0.2260 | 0.2260 | - |
31 Jan 2024 | 0.2230 | 0.2230 | 0.2230 | 0.2230 | 0.2230 | - |
30 Jan 2024 | 0.2230 | 0.2230 | 0.2230 | 0.2230 | 0.2230 | - |
29 Jan 2024 | 0.2320 | 0.2320 | 0.2320 | 0.2320 | 0.2320 | - |
26 Jan 2024 | 0.2280 | 0.2280 | 0.2280 | 0.2280 | 0.2280 | - |
25 Jan 2024 | 0.2160 | 0.2160 | 0.2160 | 0.2160 | 0.2160 | - |
24 Jan 2024 | 0.2040 | 0.2040 | 0.2040 | 0.2040 | 0.2040 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |