Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 0.3580 | 0.3580 | 0.3560 | 0.3580 | 0.3580 | - |
09 May 2024 | 0.3800 | 0.3800 | 0.3760 | 0.3760 | 0.3760 | 2,000 |
08 May 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
07 May 2024 | 0.3860 | 0.4040 | 0.3700 | 0.3700 | 0.3700 | 24,500 |
06 May 2024 | 0.3980 | 0.4060 | 0.3780 | 0.4040 | 0.4040 | 6,500 |
03 May 2024 | 0.4000 | 0.4000 | 0.3840 | 0.3840 | 0.3840 | - |
02 May 2024 | 0.4000 | 0.4000 | 0.3860 | 0.3860 | 0.3860 | 5,000 |
30 Apr 2024 | 0.4280 | 0.4280 | 0.3980 | 0.3980 | 0.3980 | - |
29 Apr 2024 | 0.4080 | 0.4340 | 0.4020 | 0.4140 | 0.4140 | 2,000 |
26 Apr 2024 | 0.4220 | 0.4220 | 0.4080 | 0.4080 | 0.4080 | - |
25 Apr 2024 | 0.4300 | 0.4480 | 0.4260 | 0.4260 | 0.4260 | 25,000 |
24 Apr 2024 | 0.4280 | 0.4280 | 0.4140 | 0.4140 | 0.4140 | - |
23 Apr 2024 | 0.4440 | 0.4440 | 0.4140 | 0.4340 | 0.4340 | 12,000 |
22 Apr 2024 | 0.4360 | 0.4360 | 0.4140 | 0.4140 | 0.4140 | 12,000 |
19 Apr 2024 | 0.4340 | 0.4700 | 0.4220 | 0.4220 | 0.4220 | 5,500 |
18 Apr 2024 | 0.4060 | 0.4260 | 0.4060 | 0.4160 | 0.4160 | 50,000 |
17 Apr 2024 | 0.4680 | 0.4680 | 0.4400 | 0.4400 | 0.4400 | 17,000 |
16 Apr 2024 | 0.4560 | 0.4560 | 0.4380 | 0.4520 | 0.4520 | - |
15 Apr 2024 | 0.4480 | 0.4560 | 0.4420 | 0.4420 | 0.4420 | - |
12 Apr 2024 | 0.4680 | 0.4680 | 0.4420 | 0.4420 | 0.4420 | - |
11 Apr 2024 | 0.4460 | 0.4480 | 0.3940 | 0.4400 | 0.4400 | 10,000 |
10 Apr 2024 | 0.4600 | 0.4600 | 0.4140 | 0.4140 | 0.4140 | - |
09 Apr 2024 | 0.4480 | 0.4700 | 0.4480 | 0.4520 | 0.4520 | 12,000 |
08 Apr 2024 | 0.4260 | 0.4460 | 0.4200 | 0.4460 | 0.4460 | 12,000 |
05 Apr 2024 | 0.3920 | 0.3920 | 0.3800 | 0.3800 | 0.3800 | - |
04 Apr 2024 | 0.3660 | 0.3660 | 0.3440 | 0.3440 | 0.3440 | - |
03 Apr 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
02 Apr 2024 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | - |
28 Mar 2024 | 0.3240 | 0.3250 | 0.3180 | 0.3250 | 0.3250 | - |
27 Mar 2024 | 0.3440 | 0.3440 | 0.3130 | 0.3240 | 0.3240 | - |
26 Mar 2024 | 0.3370 | 0.3380 | 0.2920 | 0.3370 | 0.3370 | - |
25 Mar 2024 | 0.3570 | 0.3570 | 0.3160 | 0.3160 | 0.3160 | 10,000 |
22 Mar 2024 | 0.3720 | 0.3720 | 0.3370 | 0.3370 | 0.3370 | - |
21 Mar 2024 | 0.3570 | 0.3580 | 0.3330 | 0.3400 | 0.3400 | - |
20 Mar 2024 | 0.3290 | 0.3520 | 0.3160 | 0.3340 | 0.3340 | 15,000 |
19 Mar 2024 | 0.3970 | 0.4040 | 0.3230 | 0.3230 | 0.3230 | 16,000 |
18 Mar 2024 | 0.3260 | 0.3740 | 0.3260 | 0.3740 | 0.3740 | 18,000 |
15 Mar 2024 | 0.3200 | 0.3200 | 0.3020 | 0.3100 | 0.3100 | 12,000 |
14 Mar 2024 | 0.2920 | 0.3030 | 0.2920 | 0.3030 | 0.3030 | 12,000 |
13 Mar 2024 | 0.2620 | 0.2930 | 0.2620 | 0.2780 | 0.2780 | 80,000 |
12 Mar 2024 | 0.2590 | 0.2790 | 0.2420 | 0.2650 | 0.2650 | 62,000 |
11 Mar 2024 | 0.2450 | 0.2600 | 0.2360 | 0.2600 | 0.2600 | 250 |
08 Mar 2024 | 0.2450 | 0.2460 | 0.2450 | 0.2450 | 0.2450 | - |
07 Mar 2024 | 0.2500 | 0.2500 | 0.2450 | 0.2460 | 0.2460 | 20,000 |
06 Mar 2024 | 0.2480 | 0.2680 | 0.2460 | 0.2680 | 0.2680 | 10,000 |
05 Mar 2024 | 0.2450 | 0.2480 | 0.2400 | 0.2400 | 0.2400 | 12,000 |
04 Mar 2024 | 0.2550 | 0.2560 | 0.2480 | 0.2480 | 0.2480 | - |
01 Mar 2024 | 0.2600 | 0.2600 | 0.2460 | 0.2460 | 0.2460 | - |
29 Feb 2024 | 0.2590 | 0.2590 | 0.2480 | 0.2480 | 0.2480 | - |
28 Feb 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 12,000 |
27 Feb 2024 | 0.2600 | 0.2600 | 0.2460 | 0.2460 | 0.2460 | - |
26 Feb 2024 | 0.2610 | 0.2610 | 0.2460 | 0.2460 | 0.2460 | 10,000 |
23 Feb 2024 | 0.2650 | 0.2650 | 0.2610 | 0.2610 | 0.2610 | - |
22 Feb 2024 | 0.2540 | 0.2600 | 0.2540 | 0.2600 | 0.2600 | 10,000 |
21 Feb 2024 | 0.2710 | 0.2710 | 0.2540 | 0.2540 | 0.2540 | - |
20 Feb 2024 | 0.2590 | 0.2590 | 0.2370 | 0.2370 | 0.2370 | - |
19 Feb 2024 | 0.2590 | 0.2590 | 0.2590 | 0.2590 | 0.2590 | - |
16 Feb 2024 | 0.2520 | 0.2520 | 0.2410 | 0.2520 | 0.2520 | - |
15 Feb 2024 | 0.2450 | 0.2450 | 0.2420 | 0.2450 | 0.2450 | - |
14 Feb 2024 | 0.2420 | 0.2430 | 0.2410 | 0.2410 | 0.2410 | - |
13 Feb 2024 | 0.2670 | 0.2670 | 0.2380 | 0.2380 | 0.2380 | 20,000 |
12 Feb 2024 | 0.2520 | 0.2520 | 0.2520 | 0.2520 | 0.2520 | - |
09 Feb 2024 | 0.2530 | 0.2530 | 0.2430 | 0.2430 | 0.2430 | - |
08 Feb 2024 | 0.2530 | 0.2530 | 0.2450 | 0.2480 | 0.2480 | - |
07 Feb 2024 | 0.2630 | 0.2630 | 0.2460 | 0.2460 | 0.2460 | - |
06 Feb 2024 | 0.2590 | 0.2590 | 0.2520 | 0.2560 | 0.2560 | - |
05 Feb 2024 | 0.2590 | 0.2590 | 0.2500 | 0.2530 | 0.2530 | 44,000 |
02 Feb 2024 | 0.2620 | 0.2620 | 0.2590 | 0.2600 | 0.2600 | 35,000 |
01 Feb 2024 | 0.2630 | 0.2650 | 0.2620 | 0.2620 | 0.2620 | 20,000 |
31 Jan 2024 | 0.2590 | 0.2700 | 0.2590 | 0.2700 | 0.2700 | 10,000 |
30 Jan 2024 | 0.2660 | 0.2660 | 0.2590 | 0.2600 | 0.2600 | 55,000 |
29 Jan 2024 | 0.2650 | 0.2650 | 0.2560 | 0.2560 | 0.2560 | - |
26 Jan 2024 | 0.2580 | 0.2580 | 0.2550 | 0.2570 | 0.2570 | - |
25 Jan 2024 | 0.2620 | 0.2630 | 0.2560 | 0.2560 | 0.2560 | - |
24 Jan 2024 | 0.2610 | 0.2670 | 0.2470 | 0.2670 | 0.2670 | 20,000 |
23 Jan 2024 | 0.2630 | 0.2700 | 0.2530 | 0.2700 | 0.2700 | 15,000 |
22 Jan 2024 | 0.2600 | 0.2600 | 0.2530 | 0.2530 | 0.2530 | - |
19 Jan 2024 | 0.2760 | 0.2760 | 0.2740 | 0.2740 | 0.2740 | - |
18 Jan 2024 | 0.2660 | 0.2700 | 0.2660 | 0.2700 | 0.2700 | - |
17 Jan 2024 | 0.2700 | 0.2700 | 0.2690 | 0.2690 | 0.2690 | - |
16 Jan 2024 | 0.2860 | 0.2870 | 0.2860 | 0.2870 | 0.2870 | - |
15 Jan 2024 | 0.2770 | 0.2790 | 0.2760 | 0.2790 | 0.2790 | - |
12 Jan 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
11 Jan 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
10 Jan 2024 | 0.2840 | 0.2840 | 0.2730 | 0.2730 | 0.2730 | - |
09 Jan 2024 | 0.2910 | 0.2920 | 0.2670 | 0.2670 | 0.2670 | - |
08 Jan 2024 | 0.2880 | 0.2880 | 0.2810 | 0.2810 | 0.2810 | - |
05 Jan 2024 | 0.2920 | 0.2920 | 0.2680 | 0.2880 | 0.2880 | - |
04 Jan 2024 | 0.2650 | 0.2960 | 0.2640 | 0.2880 | 0.2880 | 10,000 |
03 Jan 2024 | 0.2710 | 0.2720 | 0.2660 | 0.2660 | 0.2660 | - |
02 Jan 2024 | 0.2470 | 0.2590 | 0.2450 | 0.2590 | 0.2590 | - |
29 Dec 2023 | 0.2470 | 0.2670 | 0.2460 | 0.2470 | 0.2470 | 12,000 |
28 Dec 2023 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 10,000 |
27 Dec 2023 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
22 Dec 2023 | 0.2570 | 0.2570 | 0.2570 | 0.2570 | 0.2570 | - |
21 Dec 2023 | 0.2770 | 0.2770 | 0.2570 | 0.2570 | 0.2570 | 22,000 |
20 Dec 2023 | 0.2570 | 0.2570 | 0.2570 | 0.2570 | 0.2570 | - |
19 Dec 2023 | 0.2710 | 0.2710 | 0.2700 | 0.2700 | 0.2700 | 10,000 |
18 Dec 2023 | 0.2710 | 0.2710 | 0.2710 | 0.2710 | 0.2710 | - |
15 Dec 2023 | 0.2830 | 0.2850 | 0.2830 | 0.2850 | 0.2850 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |