Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 0.4415 | 0.4415 | 0.4415 | 0.4415 | 0.4415 | 5,000 |
16 May 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | - |
15 May 2024 | 0.3830 | 0.3830 | 0.3830 | 0.3830 | 0.3830 | - |
14 May 2024 | 0.3985 | 0.3985 | 0.3985 | 0.3985 | 0.3985 | - |
13 May 2024 | 0.3980 | 0.3980 | 0.3980 | 0.3980 | 0.3980 | - |
10 May 2024 | 0.3985 | 0.3985 | 0.3985 | 0.3985 | 0.3985 | - |
09 May 2024 | 0.3985 | 0.3985 | 0.3985 | 0.3985 | 0.3985 | - |
08 May 2024 | 0.4260 | 0.4260 | 0.4260 | 0.4260 | 0.4260 | - |
07 May 2024 | 0.4075 | 0.4075 | 0.4075 | 0.4075 | 0.4075 | - |
06 May 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | - |
03 May 2024 | 0.4135 | 0.4135 | 0.4135 | 0.4135 | 0.4135 | - |
02 May 2024 | 0.3965 | 0.3965 | 0.3965 | 0.3965 | 0.3965 | - |
30 Apr 2024 | 0.3955 | 0.3955 | 0.3955 | 0.3955 | 0.3955 | - |
29 Apr 2024 | 0.3975 | 0.4500 | 0.3975 | 0.4500 | 0.4500 | 5,000 |
26 Apr 2024 | 0.3995 | 0.3995 | 0.3995 | 0.3995 | 0.3995 | - |
25 Apr 2024 | 0.3830 | 0.3830 | 0.3830 | 0.3830 | 0.3830 | - |
24 Apr 2024 | 0.3980 | 0.3980 | 0.3980 | 0.3980 | 0.3980 | - |
23 Apr 2024 | 0.3995 | 0.3995 | 0.3995 | 0.3995 | 0.3995 | - |
22 Apr 2024 | 0.3910 | 0.3910 | 0.3910 | 0.3910 | 0.3910 | - |
19 Apr 2024 | 0.4205 | 0.4205 | 0.4205 | 0.4205 | 0.4205 | - |
18 Apr 2024 | 0.4340 | 0.4340 | 0.4340 | 0.4340 | 0.4340 | - |
17 Apr 2024 | 0.4220 | 0.4220 | 0.4220 | 0.4220 | 0.4220 | - |
16 Apr 2024 | 0.4220 | 0.4220 | 0.4220 | 0.4220 | 0.4220 | - |
15 Apr 2024 | 0.4435 | 0.4435 | 0.4435 | 0.4435 | 0.4435 | - |
12 Apr 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
11 Apr 2024 | 0.4340 | 0.4340 | 0.4340 | 0.4340 | 0.4340 | - |
10 Apr 2024 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | - |
09 Apr 2024 | 0.3830 | 0.3830 | 0.3830 | 0.3830 | 0.3830 | - |
08 Apr 2024 | 0.3940 | 0.3940 | 0.3940 | 0.3940 | 0.3940 | - |
05 Apr 2024 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | - |
04 Apr 2024 | 0.4210 | 0.4490 | 0.4210 | 0.4490 | 0.4490 | 10,000 |
03 Apr 2024 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | - |
02 Apr 2024 | 0.4335 | 0.4335 | 0.4335 | 0.4335 | 0.4335 | - |
28 Mar 2024 | 0.4180 | 0.4185 | 0.4180 | 0.4185 | 0.4185 | 250 |
27 Mar 2024 | 0.4120 | 0.4120 | 0.4120 | 0.4120 | 0.4120 | - |
26 Mar 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 15,000 |
25 Mar 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
22 Mar 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
21 Mar 2024 | 0.4660 | 0.4660 | 0.4660 | 0.4660 | 0.4660 | - |
20 Mar 2024 | 0.4535 | 0.4535 | 0.4535 | 0.4535 | 0.4535 | - |
19 Mar 2024 | 0.4585 | 0.4585 | 0.4585 | 0.4585 | 0.4585 | - |
18 Mar 2024 | 0.5310 | 0.5310 | 0.5310 | 0.5310 | 0.5310 | 100 |
15 Mar 2024 | 0.5190 | 0.5200 | 0.5190 | 0.5200 | 0.5200 | 3,550 |
14 Mar 2024 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | - |
13 Mar 2024 | 0.4920 | 0.4920 | 0.4920 | 0.4920 | 0.4920 | - |
12 Mar 2024 | 0.4860 | 0.4860 | 0.4860 | 0.4860 | 0.4860 | - |
11 Mar 2024 | 0.4940 | 0.4940 | 0.4940 | 0.4940 | 0.4940 | - |
08 Mar 2024 | 0.4905 | 0.4905 | 0.4905 | 0.4905 | 0.4905 | - |
07 Mar 2024 | 0.5190 | 0.5190 | 0.5190 | 0.5190 | 0.5190 | - |
06 Mar 2024 | 0.5010 | 0.5010 | 0.5010 | 0.5010 | 0.5010 | - |
05 Mar 2024 | 0.4735 | 0.4735 | 0.4735 | 0.4735 | 0.4735 | - |
04 Mar 2024 | 0.4740 | 0.4740 | 0.4740 | 0.4740 | 0.4740 | - |
01 Mar 2024 | 0.4860 | 0.4860 | 0.4860 | 0.4860 | 0.4860 | - |
29 Feb 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
28 Feb 2024 | 0.5220 | 0.5220 | 0.5220 | 0.5220 | 0.5220 | - |
27 Feb 2024 | 0.5200 | 0.5550 | 0.5200 | 0.5500 | 0.5500 | 95,000 |
26 Feb 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
23 Feb 2024 | 0.4670 | 0.5160 | 0.4670 | 0.5160 | 0.5160 | 4,000 |
22 Feb 2024 | 0.4780 | 0.4780 | 0.4780 | 0.4780 | 0.4780 | - |
21 Feb 2024 | 0.4215 | 0.4215 | 0.4215 | 0.4215 | 0.4215 | - |
20 Feb 2024 | 0.4205 | 0.4205 | 0.4205 | 0.4205 | 0.4205 | - |
19 Feb 2024 | 0.4410 | 0.4410 | 0.4410 | 0.4410 | 0.4410 | - |
16 Feb 2024 | 0.4175 | 0.4175 | 0.4175 | 0.4175 | 0.4175 | - |
15 Feb 2024 | 0.3680 | 0.3680 | 0.3680 | 0.3680 | 0.3680 | - |
14 Feb 2024 | 0.3370 | 0.3370 | 0.3370 | 0.3370 | 0.3370 | - |
13 Feb 2024 | 0.3230 | 0.3230 | 0.3230 | 0.3230 | 0.3230 | - |
12 Feb 2024 | 0.3435 | 0.3435 | 0.3435 | 0.3435 | 0.3435 | - |
09 Feb 2024 | 0.3670 | 0.3670 | 0.3670 | 0.3670 | 0.3670 | - |
08 Feb 2024 | 0.3590 | 0.3590 | 0.3590 | 0.3590 | 0.3590 | - |
07 Feb 2024 | 0.3240 | 0.3240 | 0.3240 | 0.3240 | 0.3240 | - |
06 Feb 2024 | 0.3230 | 0.3230 | 0.3230 | 0.3230 | 0.3230 | - |
05 Feb 2024 | 0.3255 | 0.3255 | 0.3255 | 0.3255 | 0.3255 | - |
02 Feb 2024 | 0.3485 | 0.3485 | 0.3485 | 0.3485 | 0.3485 | - |
01 Feb 2024 | 0.3220 | 0.3560 | 0.3220 | 0.3560 | 0.3560 | 10,000 |
31 Jan 2024 | 0.3485 | 0.3485 | 0.3485 | 0.3485 | 0.3485 | - |
30 Jan 2024 | 0.3510 | 0.3855 | 0.3510 | 0.3855 | 0.3855 | 2,500 |
29 Jan 2024 | 0.3605 | 0.3985 | 0.3605 | 0.3985 | 0.3985 | 14,000 |
26 Jan 2024 | 0.3355 | 0.3575 | 0.3355 | 0.3575 | 0.3575 | 1,400 |
25 Jan 2024 | 0.3205 | 0.3505 | 0.3205 | 0.3505 | 0.3505 | 19,871 |
24 Jan 2024 | 0.3340 | 0.3570 | 0.3340 | 0.3570 | 0.3570 | 12,800 |
23 Jan 2024 | 0.3205 | 0.3640 | 0.3205 | 0.3640 | 0.3640 | 5,000 |
22 Jan 2024 | 0.3265 | 0.3265 | 0.3265 | 0.3265 | 0.3265 | - |
19 Jan 2024 | 0.3525 | 0.3525 | 0.3525 | 0.3525 | 0.3525 | - |
18 Jan 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 10,000 |
17 Jan 2024 | 0.3580 | 0.3835 | 0.3580 | 0.3835 | 0.3835 | 2,600 |
16 Jan 2024 | 0.3800 | 0.4020 | 0.3800 | 0.4020 | 0.4020 | 2,400 |
15 Jan 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | - |
12 Jan 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | - |
11 Jan 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
10 Jan 2024 | 0.4005 | 0.4005 | 0.4005 | 0.4005 | 0.4005 | - |
09 Jan 2024 | 0.4285 | 0.4285 | 0.4285 | 0.4285 | 0.4285 | - |
08 Jan 2024 | 0.4400 | 0.4445 | 0.4400 | 0.4445 | 0.4445 | 35,000 |
05 Jan 2024 | 0.4285 | 0.4285 | 0.4285 | 0.4285 | 0.4285 | - |
04 Jan 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
03 Jan 2024 | 0.4785 | 0.4785 | 0.4785 | 0.4785 | 0.4785 | 5,000 |
02 Jan 2024 | 0.4775 | 0.4775 | 0.4775 | 0.4775 | 0.4775 | - |
29 Dec 2023 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | - |
28 Dec 2023 | 0.4805 | 0.4805 | 0.4805 | 0.4805 | 0.4805 | - |
27 Dec 2023 | 0.5120 | 0.5120 | 0.5120 | 0.5120 | 0.5120 | 10,000 |
22 Dec 2023 | 0.4495 | 0.4495 | 0.4495 | 0.4495 | 0.4495 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |