Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | - |
17 May 2024 | 0.4500 | 0.4500 | 0.4450 | 0.4450 | 0.4450 | 14,000 |
16 May 2024 | 0.4560 | 0.4600 | 0.4450 | 0.4500 | 0.4500 | 50,500 |
15 May 2024 | 0.4822 | 0.4822 | 0.4553 | 0.4681 | 0.4681 | 234,500 |
14 May 2024 | 0.4450 | 0.4850 | 0.4450 | 0.4770 | 0.4770 | 308,500 |
13 May 2024 | 0.4483 | 0.4483 | 0.4450 | 0.4450 | 0.4450 | 17,000 |
10 May 2024 | 0.4710 | 0.4710 | 0.4710 | 0.4710 | 0.4710 | - |
09 May 2024 | 0.4710 | 0.4710 | 0.4710 | 0.4710 | 0.4710 | - |
08 May 2024 | 0.4710 | 0.4710 | 0.4710 | 0.4710 | 0.4710 | - |
07 May 2024 | 0.4710 | 0.4710 | 0.4710 | 0.4710 | 0.4710 | - |
06 May 2024 | 0.4710 | 0.4720 | 0.4710 | 0.4710 | 0.4710 | 110,400 |
03 May 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 22,300 |
02 May 2024 | 0.4356 | 0.4356 | 0.4356 | 0.4356 | 0.4356 | - |
01 May 2024 | 0.4356 | 0.4356 | 0.4356 | 0.4356 | 0.4356 | - |
30 Apr 2024 | 0.4356 | 0.4356 | 0.4356 | 0.4356 | 0.4356 | - |
29 Apr 2024 | 0.4356 | 0.4356 | 0.4356 | 0.4356 | 0.4356 | - |
26 Apr 2024 | 0.4356 | 0.4356 | 0.4356 | 0.4356 | 0.4356 | - |
25 Apr 2024 | 0.4356 | 0.4356 | 0.4356 | 0.4356 | 0.4356 | - |
24 Apr 2024 | 0.4355 | 0.4356 | 0.4283 | 0.4356 | 0.4356 | 163,067 |
23 Apr 2024 | 0.4783 | 0.4783 | 0.4783 | 0.4783 | 0.4783 | - |
22 Apr 2024 | 0.4783 | 0.4783 | 0.4783 | 0.4783 | 0.4783 | - |
19 Apr 2024 | 0.4783 | 0.4783 | 0.4783 | 0.4783 | 0.4783 | - |
18 Apr 2024 | 0.4783 | 0.4783 | 0.4783 | 0.4783 | 0.4783 | - |
17 Apr 2024 | 0.4783 | 0.4783 | 0.4783 | 0.4783 | 0.4783 | - |
16 Apr 2024 | 0.4783 | 0.4783 | 0.4783 | 0.4783 | 0.4783 | - |
15 Apr 2024 | 0.4783 | 0.4783 | 0.4783 | 0.4783 | 0.4783 | - |
12 Apr 2024 | 0.4696 | 0.4783 | 0.4696 | 0.4783 | 0.4783 | 22,140 |
11 Apr 2024 | 0.4783 | 0.4783 | 0.4783 | 0.4783 | 0.4783 | - |
10 Apr 2024 | 0.4783 | 0.4783 | 0.4783 | 0.4783 | 0.4783 | - |
09 Apr 2024 | 0.4783 | 0.4783 | 0.4783 | 0.4783 | 0.4783 | - |
08 Apr 2024 | 0.4783 | 0.4783 | 0.4783 | 0.4783 | 0.4783 | - |
05 Apr 2024 | 0.4783 | 0.4783 | 0.4783 | 0.4783 | 0.4783 | - |
04 Apr 2024 | 0.4783 | 0.4783 | 0.4783 | 0.4783 | 0.4783 | - |
03 Apr 2024 | 0.4783 | 0.4783 | 0.4783 | 0.4783 | 0.4783 | 20,000 |
02 Apr 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 7,000 |
01 Apr 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | - |
28 Mar 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 14,500 |
27 Mar 2024 | 0.4611 | 0.4700 | 0.4611 | 0.4700 | 0.4700 | 6,000 |
26 Mar 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | - |
25 Mar 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | - |
22 Mar 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | - |
21 Mar 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | - |
20 Mar 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | - |
19 Mar 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | - |
18 Mar 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | - |
15 Mar 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | - |
14 Mar 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | - |
13 Mar 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 14,893 |
12 Mar 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | - |
11 Mar 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 14,000 |
08 Mar 2024 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | - |
07 Mar 2024 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | - |
06 Mar 2024 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | 20,000 |
05 Mar 2024 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | 55,000 |
04 Mar 2024 | 0.4700 | 0.4768 | 0.4700 | 0.4768 | 0.4768 | 33,000 |
01 Mar 2024 | 0.4620 | 0.4698 | 0.4620 | 0.4698 | 0.4698 | 105,000 |
29 Feb 2024 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | - |
28 Feb 2024 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | - |
27 Feb 2024 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | - |
26 Feb 2024 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | - |
23 Feb 2024 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | - |
22 Feb 2024 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | - |
21 Feb 2024 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | - |
20 Feb 2024 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | - |
16 Feb 2024 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | - |
15 Feb 2024 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | - |
14 Feb 2024 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | - |
13 Feb 2024 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 10,500 |
12 Feb 2024 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | - |
09 Feb 2024 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | - |
08 Feb 2024 | 0.4882 | 0.4900 | 0.4850 | 0.4850 | 0.4850 | 96,573 |
07 Feb 2024 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 10,000 |
06 Feb 2024 | 0.4597 | 0.4597 | 0.4597 | 0.4597 | 0.4597 | - |
05 Feb 2024 | 0.4597 | 0.4597 | 0.4597 | 0.4597 | 0.4597 | - |
02 Feb 2024 | 0.4597 | 0.4597 | 0.4597 | 0.4597 | 0.4597 | - |
01 Feb 2024 | 0.4597 | 0.4597 | 0.4597 | 0.4597 | 0.4597 | - |
31 Jan 2024 | 0.4597 | 0.4597 | 0.4597 | 0.4597 | 0.4597 | - |
30 Jan 2024 | 0.4597 | 0.4597 | 0.4597 | 0.4597 | 0.4597 | 1,000 |
29 Jan 2024 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | - |
26 Jan 2024 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | - |
25 Jan 2024 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | - |
24 Jan 2024 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | - |
23 Jan 2024 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | - |
22 Jan 2024 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | - |
19 Jan 2024 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | - |
18 Jan 2024 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | - |
17 Jan 2024 | 0.5742 | 0.5816 | 0.5639 | 0.5650 | 0.5650 | 32,500 |
16 Jan 2024 | 0.5535 | 0.5535 | 0.5535 | 0.5535 | 0.5535 | - |
12 Jan 2024 | 0.5535 | 0.5535 | 0.5535 | 0.5535 | 0.5535 | - |
11 Jan 2024 | 0.5530 | 0.5535 | 0.5530 | 0.5535 | 0.5535 | 27,000 |
10 Jan 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
09 Jan 2024 | 0.5250 | 0.5400 | 0.5250 | 0.5400 | 0.5400 | 27,500 |
08 Jan 2024 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 50,000 |
05 Jan 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
04 Jan 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
03 Jan 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
02 Jan 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
29 Dec 2023 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
28 Dec 2023 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
27 Dec 2023 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |