Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Jun 2024 | 0.3980 | 0.3980 | 0.3980 | 0.3980 | 0.3980 | - |
18 Jun 2024 | 0.3980 | 0.4340 | 0.3980 | 0.4060 | 0.4060 | 1,600 |
17 Jun 2024 | 0.4000 | 0.4460 | 0.3980 | 0.4460 | 0.4460 | - |
14 Jun 2024 | 0.3560 | 0.4060 | 0.3560 | 0.4060 | 0.4060 | - |
13 Jun 2024 | 0.3540 | 0.3640 | 0.3540 | 0.3640 | 0.3640 | - |
12 Jun 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
11 Jun 2024 | 0.3480 | 0.3580 | 0.3480 | 0.3580 | 0.3580 | - |
10 Jun 2024 | 0.3480 | 0.3580 | 0.3480 | 0.3560 | 0.3560 | 150 |
07 Jun 2024 | 0.3460 | 0.3560 | 0.3460 | 0.3560 | 0.3560 | - |
06 Jun 2024 | 0.3460 | 0.3540 | 0.3000 | 0.3540 | 0.3540 | - |
05 Jun 2024 | 0.3480 | 0.3540 | 0.3460 | 0.3540 | 0.3540 | - |
04 Jun 2024 | 0.3800 | 0.3900 | 0.3800 | 0.3880 | 0.3880 | - |
03 Jun 2024 | 0.3900 | 0.3900 | 0.3700 | 0.3700 | 0.3700 | - |
31 May 2024 | 0.4040 | 0.4180 | 0.4020 | 0.4180 | 0.4180 | 10,000 |
30 May 2024 | 0.4100 | 0.4180 | 0.4020 | 0.4020 | 0.4020 | 9,500 |
29 May 2024 | 0.3820 | 0.3960 | 0.3820 | 0.3960 | 0.3960 | - |
28 May 2024 | 0.3560 | 0.4240 | 0.3500 | 0.4100 | 0.4100 | 13,000 |
27 May 2024 | 0.3620 | 0.4040 | 0.3620 | 0.3640 | 0.3640 | - |
24 May 2024 | 0.3400 | 0.3500 | 0.3280 | 0.3500 | 0.3500 | - |
23 May 2024 | 0.3480 | 0.3880 | 0.3480 | 0.3560 | 0.3560 | 17,000 |
22 May 2024 | 0.3080 | 0.3560 | 0.3080 | 0.3560 | 0.3560 | 4,600 |
21 May 2024 | 0.2600 | 0.3460 | 0.2480 | 0.3460 | 0.3460 | 1,500 |
20 May 2024 | 0.2600 | 0.2620 | 0.2600 | 0.2620 | 0.2620 | - |
17 May 2024 | 0.2740 | 0.3220 | 0.2700 | 0.2700 | 0.2700 | 3,000 |
16 May 2024 | 0.2820 | 0.2820 | 0.2700 | 0.2700 | 0.2700 | - |
15 May 2024 | 0.3120 | 0.3140 | 0.2720 | 0.2920 | 0.2920 | 7,700 |
14 May 2024 | 0.3380 | 0.3400 | 0.3380 | 0.3400 | 0.3400 | - |
13 May 2024 | 0.3780 | 0.3820 | 0.3780 | 0.3820 | 0.3820 | - |
10 May 2024 | 0.3120 | 0.3580 | 0.3120 | 0.3580 | 0.3580 | 3,100 |
09 May 2024 | 0.3240 | 0.3280 | 0.3240 | 0.3280 | 0.3280 | - |
08 May 2024 | 0.3120 | 0.3140 | 0.3120 | 0.3140 | 0.3140 | - |
07 May 2024 | 0.3240 | 0.3280 | 0.3240 | 0.3280 | 0.3280 | - |
06 May 2024 | 0.3240 | 0.3280 | 0.3240 | 0.3280 | 0.3280 | - |
03 May 2024 | 0.3260 | 0.3300 | 0.3260 | 0.3280 | 0.3280 | - |
02 May 2024 | 0.3260 | 0.3280 | 0.3260 | 0.3280 | 0.3280 | - |
30 Apr 2024 | 0.3200 | 0.3220 | 0.3200 | 0.3220 | 0.3220 | - |
29 Apr 2024 | 0.3480 | 0.3500 | 0.3480 | 0.3500 | 0.3500 | - |
26 Apr 2024 | 0.3340 | 0.3500 | 0.3340 | 0.3500 | 0.3500 | 500 |
25 Apr 2024 | 0.3320 | 0.3360 | 0.3320 | 0.3360 | 0.3360 | - |
24 Apr 2024 | 0.3340 | 0.3500 | 0.3340 | 0.3500 | 0.3500 | 700 |
23 Apr 2024 | 0.3480 | 0.3520 | 0.3480 | 0.3500 | 0.3500 | - |
22 Apr 2024 | 0.3640 | 0.3640 | 0.3640 | 0.3640 | 0.3640 | - |
19 Apr 2024 | 0.3740 | 0.3740 | 0.3740 | 0.3740 | 0.3740 | - |
18 Apr 2024 | 0.3940 | 0.3960 | 0.3940 | 0.3960 | 0.3960 | - |
17 Apr 2024 | 0.3800 | 0.3840 | 0.3800 | 0.3820 | 0.3820 | - |
16 Apr 2024 | 0.3840 | 0.3840 | 0.3840 | 0.3840 | 0.3840 | - |
15 Apr 2024 | 0.3820 | 0.3840 | 0.3820 | 0.3840 | 0.3840 | - |
12 Apr 2024 | 0.4280 | 0.4320 | 0.4280 | 0.4320 | 0.4320 | - |
11 Apr 2024 | 0.4340 | 0.4380 | 0.4340 | 0.4380 | 0.4380 | - |
10 Apr 2024 | 0.4340 | 0.4360 | 0.4340 | 0.4360 | 0.4360 | - |
09 Apr 2024 | 0.3440 | 0.3440 | 0.3440 | 0.3440 | 0.3440 | - |
08 Apr 2024 | 0.4460 | 0.5000 | 0.4460 | 0.5000 | 0.5000 | 4,200 |
05 Apr 2024 | 0.4420 | 0.4860 | 0.4180 | 0.4860 | 0.4860 | 3,200 |
04 Apr 2024 | 0.4800 | 0.4800 | 0.4180 | 0.4800 | 0.4800 | 11,300 |
03 Apr 2024 | 0.4820 | 0.4820 | 0.4820 | 0.4820 | 0.4820 | - |
02 Apr 2024 | 0.5250 | 0.5250 | 0.5200 | 0.5200 | 0.5200 | - |
28 Mar 2024 | 0.4580 | 0.4600 | 0.4580 | 0.4600 | 0.4600 | - |
27 Mar 2024 | 0.3680 | 0.3680 | 0.3680 | 0.3680 | 0.3680 | - |
26 Mar 2024 | 0.3960 | 0.3960 | 0.3840 | 0.3940 | 0.3940 | - |
25 Mar 2024 | 0.3840 | 0.3960 | 0.3840 | 0.3960 | 0.3960 | - |
22 Mar 2024 | 0.3980 | 0.3980 | 0.3880 | 0.3880 | 0.3880 | - |
21 Mar 2024 | 0.4160 | 0.4340 | 0.4000 | 0.4040 | 0.4040 | 5,450 |
20 Mar 2024 | 0.4360 | 0.4460 | 0.4360 | 0.4400 | 0.4400 | - |
19 Mar 2024 | 0.4300 | 0.4440 | 0.4100 | 0.4440 | 0.4440 | - |
18 Mar 2024 | 0.4500 | 0.4540 | 0.4220 | 0.4260 | 0.4260 | - |
15 Mar 2024 | 0.4500 | 0.4560 | 0.4440 | 0.4560 | 0.4560 | - |
14 Mar 2024 | 0.4360 | 0.4360 | 0.4340 | 0.4360 | 0.4360 | - |
13 Mar 2024 | 0.4500 | 0.4500 | 0.4340 | 0.4420 | 0.4420 | - |
12 Mar 2024 | 0.4780 | 0.4780 | 0.4200 | 0.4360 | 0.4360 | - |
11 Mar 2024 | 0.4700 | 0.4700 | 0.4640 | 0.4700 | 0.4700 | 30 |
08 Mar 2024 | 0.4440 | 0.4700 | 0.4440 | 0.4700 | 0.4700 | - |
07 Mar 2024 | 0.4500 | 0.4680 | 0.4360 | 0.4360 | 0.4360 | - |
06 Mar 2024 | 0.4840 | 0.4900 | 0.4500 | 0.4500 | 0.4500 | - |
05 Mar 2024 | 0.4360 | 0.5350 | 0.4360 | 0.5000 | 0.5000 | - |
04 Mar 2024 | 0.3500 | 0.4400 | 0.3480 | 0.4280 | 0.4280 | - |
01 Mar 2024 | 0.3500 | 0.3520 | 0.3500 | 0.3520 | 0.3520 | - |
29 Feb 2024 | 0.3500 | 0.3520 | 0.3480 | 0.3520 | 0.3520 | - |
28 Feb 2024 | 0.3440 | 0.3440 | 0.3440 | 0.3440 | 0.3440 | - |
27 Feb 2024 | 0.3440 | 0.3520 | 0.3440 | 0.3520 | 0.3520 | - |
26 Feb 2024 | 0.3580 | 0.3580 | 0.3540 | 0.3540 | 0.3540 | - |
23 Feb 2024 | 0.3720 | 0.3720 | 0.3560 | 0.3640 | 0.3640 | - |
22 Feb 2024 | 0.3580 | 0.3580 | 0.3300 | 0.3440 | 0.3440 | 500 |
21 Feb 2024 | 0.3320 | 0.3320 | 0.3280 | 0.3280 | 0.3280 | - |
20 Feb 2024 | 0.3300 | 0.3320 | 0.3200 | 0.3200 | 0.3200 | - |
19 Feb 2024 | 0.3460 | 0.3480 | 0.3460 | 0.3480 | 0.3480 | - |
16 Feb 2024 | 0.3480 | 0.3480 | 0.3300 | 0.3400 | 0.3400 | - |
15 Feb 2024 | 0.3320 | 0.3380 | 0.3320 | 0.3320 | 0.3320 | - |
14 Feb 2024 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | - |
13 Feb 2024 | 0.3540 | 0.3560 | 0.3320 | 0.3320 | 0.3320 | - |
12 Feb 2024 | 0.3600 | 0.3620 | 0.3560 | 0.3560 | 0.3560 | - |
09 Feb 2024 | 0.3820 | 0.3820 | 0.3560 | 0.3600 | 0.3600 | - |
08 Feb 2024 | 0.3880 | 0.3900 | 0.3660 | 0.3660 | 0.3660 | - |
07 Feb 2024 | 0.3820 | 0.4100 | 0.3820 | 0.3980 | 0.3980 | 14,000 |
06 Feb 2024 | 0.3820 | 0.3820 | 0.3640 | 0.3660 | 0.3660 | - |
05 Feb 2024 | 0.3820 | 0.3820 | 0.3660 | 0.3660 | 0.3660 | - |
02 Feb 2024 | 0.3880 | 0.3880 | 0.3820 | 0.3820 | 0.3820 | - |
01 Feb 2024 | 0.3680 | 0.3680 | 0.3660 | 0.3660 | 0.3660 | - |
31 Jan 2024 | 0.3680 | 0.3720 | 0.3660 | 0.3720 | 0.3720 | - |
30 Jan 2024 | 0.3880 | 0.3920 | 0.3880 | 0.3920 | 0.3920 | - |
29 Jan 2024 | 0.3860 | 0.3880 | 0.3780 | 0.3780 | 0.3780 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |