Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.3647 | 0.3826 | 0.3647 | 0.3826 | 0.3826 | 1,701 |
02 May 2024 | 0.3790 | 0.3790 | 0.3790 | 0.3790 | 0.3790 | 2,000 |
01 May 2024 | 0.3570 | 0.3570 | 0.3570 | 0.3570 | 0.3570 | 400 |
30 Apr 2024 | 0.3660 | 0.3660 | 0.3660 | 0.3660 | 0.3660 | - |
29 Apr 2024 | 0.3720 | 0.3720 | 0.3660 | 0.3660 | 0.3660 | 10,100 |
26 Apr 2024 | 0.3570 | 0.3570 | 0.3570 | 0.3570 | 0.3570 | - |
25 Apr 2024 | 0.3570 | 0.3570 | 0.3570 | 0.3570 | 0.3570 | - |
24 Apr 2024 | 0.3570 | 0.3570 | 0.3570 | 0.3570 | 0.3570 | - |
23 Apr 2024 | 0.3540 | 0.3570 | 0.3540 | 0.3570 | 0.3570 | 600 |
22 Apr 2024 | 0.3330 | 0.3330 | 0.3330 | 0.3330 | 0.3330 | 2,200 |
19 Apr 2024 | 0.3370 | 0.3370 | 0.3370 | 0.3370 | 0.3370 | 400 |
18 Apr 2024 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | 300 |
17 Apr 2024 | 0.3600 | 0.3630 | 0.3600 | 0.3630 | 0.3630 | 11,000 |
16 Apr 2024 | 0.3590 | 0.3590 | 0.3590 | 0.3590 | 0.3590 | 500 |
15 Apr 2024 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 600 |
12 Apr 2024 | 0.3470 | 0.3470 | 0.3470 | 0.3470 | 0.3470 | - |
11 Apr 2024 | 0.3470 | 0.3470 | 0.3470 | 0.3470 | 0.3470 | 300 |
10 Apr 2024 | 0.3560 | 0.3560 | 0.3560 | 0.3560 | 0.3560 | - |
09 Apr 2024 | 0.3690 | 0.3690 | 0.3560 | 0.3560 | 0.3560 | 5,000 |
08 Apr 2024 | 0.3550 | 0.3640 | 0.3510 | 0.3510 | 0.3510 | 1,700 |
05 Apr 2024 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | - |
04 Apr 2024 | 0.3450 | 0.3450 | 0.3420 | 0.3420 | 0.3420 | 7,000 |
03 Apr 2024 | 0.2820 | 0.3090 | 0.2820 | 0.3090 | 0.3090 | 400 |
02 Apr 2024 | 0.2740 | 0.2740 | 0.2740 | 0.2740 | 0.2740 | 1,500 |
01 Apr 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
28 Mar 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
27 Mar 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 200 |
26 Mar 2024 | 0.2830 | 0.2830 | 0.2830 | 0.2830 | 0.2830 | 200 |
25 Mar 2024 | 0.2690 | 0.2690 | 0.2690 | 0.2690 | 0.2690 | - |
22 Mar 2024 | 0.2690 | 0.2690 | 0.2690 | 0.2690 | 0.2690 | 300 |
21 Mar 2024 | 0.2570 | 0.2570 | 0.2570 | 0.2570 | 0.2570 | 300 |
20 Mar 2024 | 0.2470 | 0.2470 | 0.2470 | 0.2470 | 0.2470 | 200 |
19 Mar 2024 | 0.2520 | 0.2520 | 0.2520 | 0.2520 | 0.2520 | 200 |
18 Mar 2024 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | - |
15 Mar 2024 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | - |
14 Mar 2024 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | - |
13 Mar 2024 | 0.3380 | 0.3380 | 0.3190 | 0.3360 | 0.3360 | 8,600 |
12 Mar 2024 | 0.4660 | 0.4660 | 0.4660 | 0.4660 | 0.4660 | 300 |
11 Mar 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 900 |
08 Mar 2024 | 0.5000 | 0.5160 | 0.5000 | 0.5160 | 0.5160 | 24,300 |
07 Mar 2024 | 0.4840 | 0.4860 | 0.4810 | 0.4860 | 0.4860 | 3,000 |
06 Mar 2024 | 0.4760 | 0.4760 | 0.4760 | 0.4760 | 0.4760 | 500 |
05 Mar 2024 | 0.4520 | 0.4600 | 0.4520 | 0.4590 | 0.4590 | 1,300 |
04 Mar 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 300 |
01 Mar 2024 | 0.4580 | 0.4930 | 0.4580 | 0.4930 | 0.4930 | 20,500 |
29 Feb 2024 | 0.4280 | 0.4430 | 0.4280 | 0.4430 | 0.4430 | 800 |
28 Feb 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | - |
27 Feb 2024 | 0.4220 | 0.4300 | 0.4220 | 0.4300 | 0.4300 | 1,100 |
26 Feb 2024 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 400 |
23 Feb 2024 | 0.4460 | 0.4500 | 0.4460 | 0.4500 | 0.4500 | 400 |
22 Feb 2024 | 0.4310 | 0.4310 | 0.4310 | 0.4310 | 0.4310 | 2,100 |
21 Feb 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | - |
20 Feb 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 1,600 |
16 Feb 2024 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | - |
15 Feb 2024 | 0.4690 | 0.4690 | 0.4350 | 0.4350 | 0.4350 | 300 |
14 Feb 2024 | 0.4640 | 0.5000 | 0.4640 | 0.5000 | 0.5000 | 4,600 |
13 Feb 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 500 |
12 Feb 2024 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | - |
09 Feb 2024 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | - |
08 Feb 2024 | 0.4380 | 0.4380 | 0.4250 | 0.4250 | 0.4250 | 5,000 |
07 Feb 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
06 Feb 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
05 Feb 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 20,000 |
02 Feb 2024 | 0.4280 | 0.4280 | 0.4170 | 0.4250 | 0.4250 | 3,300 |
01 Feb 2024 | 0.4220 | 0.4370 | 0.4220 | 0.4370 | 0.4370 | 900 |
31 Jan 2024 | 0.4680 | 0.4680 | 0.4680 | 0.4680 | 0.4680 | - |
30 Jan 2024 | 0.4680 | 0.4680 | 0.4680 | 0.4680 | 0.4680 | 200 |
29 Jan 2024 | 0.4340 | 0.4340 | 0.4340 | 0.4340 | 0.4340 | - |
26 Jan 2024 | 0.4650 | 0.4650 | 0.4340 | 0.4340 | 0.4340 | 1,600 |
25 Jan 2024 | 0.4530 | 0.4530 | 0.4530 | 0.4530 | 0.4530 | - |
24 Jan 2024 | 0.4780 | 0.4780 | 0.4530 | 0.4530 | 0.4530 | 4,000 |
23 Jan 2024 | 0.4740 | 0.4740 | 0.4740 | 0.4740 | 0.4740 | - |
22 Jan 2024 | 0.4740 | 0.4740 | 0.4740 | 0.4740 | 0.4740 | 1,500 |
19 Jan 2024 | 0.4930 | 0.4930 | 0.4930 | 0.4930 | 0.4930 | - |
18 Jan 2024 | 0.4930 | 0.4930 | 0.4930 | 0.4930 | 0.4930 | 100 |
17 Jan 2024 | 0.5010 | 0.5010 | 0.5010 | 0.5010 | 0.5010 | 500 |
16 Jan 2024 | 0.5680 | 0.5680 | 0.5680 | 0.5680 | 0.5680 | - |
12 Jan 2024 | 0.5680 | 0.5680 | 0.5680 | 0.5680 | 0.5680 | - |
11 Jan 2024 | 0.5680 | 0.5680 | 0.5680 | 0.5680 | 0.5680 | 1,600 |
10 Jan 2024 | 0.5730 | 0.5730 | 0.5730 | 0.5730 | 0.5730 | 200 |
09 Jan 2024 | 0.5370 | 0.5500 | 0.5370 | 0.5500 | 0.5500 | 7,000 |
08 Jan 2024 | 0.5500 | 0.5580 | 0.5500 | 0.5580 | 0.5580 | 4,900 |
05 Jan 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 3,000 |
04 Jan 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
03 Jan 2024 | 0.5530 | 0.5900 | 0.5530 | 0.5900 | 0.5900 | 5,100 |
02 Jan 2024 | 0.6060 | 0.6060 | 0.6060 | 0.6060 | 0.6060 | - |
29 Dec 2023 | 0.6180 | 0.6180 | 0.5790 | 0.6060 | 0.6060 | 7,400 |
28 Dec 2023 | 0.6370 | 0.6370 | 0.6370 | 0.6370 | 0.6370 | 16,100 |
27 Dec 2023 | 0.6370 | 0.6370 | 0.6370 | 0.6370 | 0.6370 | - |
26 Dec 2023 | 0.6670 | 0.6670 | 0.6370 | 0.6370 | 0.6370 | 1,400 |
22 Dec 2023 | 0.6210 | 0.6400 | 0.6150 | 0.6150 | 0.6150 | 1,400 |
21 Dec 2023 | 0.6190 | 0.6420 | 0.6190 | 0.6210 | 0.6210 | 1,700 |
20 Dec 2023 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 21,100 |
19 Dec 2023 | 0.5190 | 0.5190 | 0.5190 | 0.5190 | 0.5190 | 5,500 |
18 Dec 2023 | 0.4790 | 0.5000 | 0.4790 | 0.4930 | 0.4930 | 5,100 |
15 Dec 2023 | 0.4850 | 0.4850 | 0.4690 | 0.4690 | 0.4690 | 900 |
14 Dec 2023 | 0.4840 | 0.4990 | 0.4770 | 0.4790 | 0.4790 | 22,200 |
13 Dec 2023 | 0.5800 | 0.5800 | 0.5500 | 0.5500 | 0.5500 | 12,600 |
12 Dec 2023 | 0.7270 | 0.7400 | 0.7270 | 0.7280 | 0.7280 | 1,400 |
11 Dec 2023 | 0.7210 | 0.7410 | 0.7210 | 0.7300 | 0.7300 | 3,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |