Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Apr 2024 | 0.4201 | 0.4213 | 0.3918 | 0.3918 | 0.3918 | 42,847 |
16 Apr 2024 | 0.4241 | 0.4241 | 0.4017 | 0.4017 | 0.4017 | 12,123 |
15 Apr 2024 | 0.4500 | 0.4500 | 0.4315 | 0.4315 | 0.4315 | 5,275 |
12 Apr 2024 | 0.4109 | 0.4495 | 0.4109 | 0.4495 | 0.4495 | 31,300 |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | 0.3987 | 0.3987 | 0.3901 | 0.3901 | 0.3901 | 49,050 |
09 Apr 2024 | 0.4176 | 0.4290 | 0.4023 | 0.4023 | 0.4023 | 22,150 |
08 Apr 2024 | 0.4010 | 0.4277 | 0.3924 | 0.4245 | 0.4245 | 22,840 |
05 Apr 2024 | 0.3456 | 0.3800 | 0.3390 | 0.3754 | 0.3754 | 138,605 |
04 Apr 2024 | 0.3500 | 0.3523 | 0.3467 | 0.3467 | 0.3467 | 11,596 |
03 Apr 2024 | 0.3430 | 0.3551 | 0.3368 | 0.3368 | 0.3368 | 17,390 |
02 Apr 2024 | 0.3727 | 0.3850 | 0.3300 | 0.3319 | 0.3319 | 102,554 |
01 Apr 2024 | 0.2960 | 0.3603 | 0.2960 | 0.3603 | 0.3603 | 14,496 |
28 Mar 2024 | 0.2764 | 0.2830 | 0.2764 | 0.2830 | 0.2830 | 8,000 |
27 Mar 2024 | 0.2490 | 0.2725 | 0.2490 | 0.2725 | 0.2725 | 28,004 |
26 Mar 2024 | 0.2500 | 0.2509 | 0.2451 | 0.2480 | 0.2480 | 53,550 |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | 0.2357 | 0.2357 | 0.2357 | 0.2357 | 0.2357 | 5,703 |
21 Mar 2024 | 0.2300 | 0.2317 | 0.2300 | 0.2317 | 0.2317 | 8,000 |
20 Mar 2024 | 0.2227 | 0.2227 | 0.2227 | 0.2227 | 0.2227 | 700 |
19 Mar 2024 | 0.2257 | 0.2257 | 0.2257 | 0.2257 | 0.2257 | 43,478 |
18 Mar 2024 | 0.2297 | 0.2297 | 0.2215 | 0.2261 | 0.2261 | 544,600 |
15 Mar 2024 | 0.2183 | 0.2315 | 0.2183 | 0.2315 | 0.2315 | 2,841 |
14 Mar 2024 | 0.2252 | 0.2252 | 0.2198 | 0.2198 | 0.2198 | 10,250 |
13 Mar 2024 | 0.2228 | 0.2241 | 0.2222 | 0.2222 | 0.2222 | 33,250 |
12 Mar 2024 | 0.2207 | 0.2207 | 0.2185 | 0.2185 | 0.2185 | 1,018 |
11 Mar 2024 | 0.2267 | 0.2267 | 0.2232 | 0.2232 | 0.2232 | 3,000 |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | - | - | - | - | - | - |
06 Mar 2024 | 0.2221 | 0.2221 | 0.2200 | 0.2200 | 0.2200 | 1,000 |
05 Mar 2024 | 0.2282 | 0.2282 | 0.2282 | 0.2282 | 0.2282 | 14,500 |
04 Mar 2024 | 0.2300 | 0.2308 | 0.2300 | 0.2308 | 0.2308 | 10,582 |
01 Mar 2024 | 0.2143 | 0.2307 | 0.2143 | 0.2307 | 0.2307 | 10,200 |
29 Feb 2024 | 0.2285 | 0.2285 | 0.2285 | 0.2285 | 0.2285 | 14,500 |
28 Feb 2024 | 0.2212 | 0.2250 | 0.2153 | 0.2153 | 0.2153 | 10,020 |
27 Feb 2024 | 0.2255 | 0.2255 | 0.2255 | 0.2255 | 0.2255 | 3,000 |
26 Feb 2024 | - | - | - | - | - | - |
23 Feb 2024 | 0.2279 | 0.2279 | 0.2279 | 0.2279 | 0.2279 | 200 |
22 Feb 2024 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 500 |
21 Feb 2024 | - | - | - | - | - | - |
20 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | - | - | - | - | - | - |
15 Feb 2024 | - | - | - | - | - | - |
14 Feb 2024 | - | - | - | - | - | - |
13 Feb 2024 | 0.2513 | 0.2513 | 0.2513 | 0.2513 | 0.2513 | 500 |
12 Feb 2024 | 0.2500 | 0.2531 | 0.2500 | 0.2528 | 0.2528 | 48,000 |
09 Feb 2024 | 0.2450 | 0.2526 | 0.2450 | 0.2526 | 0.2526 | 12,000 |
08 Feb 2024 | 0.2310 | 0.2391 | 0.2310 | 0.2391 | 0.2391 | 9,608 |
07 Feb 2024 | 0.2442 | 0.2442 | 0.2394 | 0.2394 | 0.2394 | 12,992 |
06 Feb 2024 | 0.2433 | 0.2433 | 0.2264 | 0.2290 | 0.2290 | 17,960 |
05 Feb 2024 | 0.2358 | 0.2358 | 0.2358 | 0.2358 | 0.2358 | 5,000 |
02 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | - | - | - | - | - | - |
31 Jan 2024 | 0.2390 | 0.2433 | 0.2390 | 0.2422 | 0.2422 | 15,894 |
30 Jan 2024 | 0.2382 | 0.2423 | 0.2382 | 0.2390 | 0.2390 | 45,000 |
29 Jan 2024 | 0.2304 | 0.2304 | 0.2240 | 0.2240 | 0.2240 | 2,400 |
26 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | 0.2375 | 0.2375 | 0.2375 | 0.2375 | 0.2375 | 1,000 |
22 Jan 2024 | 0.2190 | 0.2190 | 0.2190 | 0.2190 | 0.2190 | 6,000 |
19 Jan 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 1,000 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 0.2285 | 0.2285 | 0.2285 | 0.2285 | 0.2285 | 993 |
16 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | - | - | - | - | - | - |
11 Jan 2024 | 0.2411 | 0.2411 | 0.2356 | 0.2356 | 0.2356 | 4,250 |
10 Jan 2024 | - | - | - | - | - | - |
09 Jan 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 10,000 |
08 Jan 2024 | 0.2502 | 0.2502 | 0.2502 | 0.2502 | 0.2502 | 2,000 |
05 Jan 2024 | 0.2419 | 0.2534 | 0.2400 | 0.2487 | 0.2487 | 38,649 |
04 Jan 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 2,000 |
03 Jan 2024 | 0.2524 | 0.2524 | 0.2524 | 0.2524 | 0.2524 | 4,000 |
02 Jan 2024 | 0.2555 | 0.2555 | 0.2555 | 0.2555 | 0.2555 | 1,342 |
29 Dec 2023 | 0.2439 | 0.2439 | 0.2439 | 0.2439 | 0.2439 | 1,000 |
28 Dec 2023 | 0.2462 | 0.2462 | 0.2400 | 0.2400 | 0.2400 | 27,963 |
27 Dec 2023 | 0.2533 | 0.2539 | 0.2498 | 0.2498 | 0.2498 | 67,490 |
26 Dec 2023 | 0.2440 | 0.2440 | 0.2440 | 0.2440 | 0.2440 | 2,000 |
22 Dec 2023 | 0.2623 | 0.2750 | 0.2623 | 0.2750 | 0.2750 | 9,956 |
21 Dec 2023 | 0.2703 | 0.2703 | 0.2631 | 0.2631 | 0.2631 | 2,559 |
20 Dec 2023 | 0.2608 | 0.2778 | 0.2608 | 0.2693 | 0.2693 | 20,970 |
19 Dec 2023 | 0.2780 | 0.2780 | 0.2759 | 0.2775 | 0.2775 | 16,001 |
18 Dec 2023 | 0.2690 | 0.2690 | 0.2690 | 0.2690 | 0.2690 | 15,509 |
15 Dec 2023 | 0.2727 | 0.2727 | 0.2602 | 0.2602 | 0.2602 | 28,112 |
14 Dec 2023 | 0.2804 | 0.2808 | 0.2804 | 0.2808 | 0.2808 | 5,000 |
13 Dec 2023 | - | - | - | - | - | - |
12 Dec 2023 | 0.2724 | 0.2761 | 0.2724 | 0.2761 | 0.2761 | 1,792 |
11 Dec 2023 | - | - | - | - | - | - |
08 Dec 2023 | - | - | - | - | - | - |
07 Dec 2023 | 0.2643 | 0.2775 | 0.2643 | 0.2775 | 0.2775 | 2,250 |
06 Dec 2023 | 0.2802 | 0.2802 | 0.2649 | 0.2649 | 0.2649 | 22,275 |
05 Dec 2023 | 0.2730 | 0.2730 | 0.2723 | 0.2723 | 0.2723 | 23,306 |
04 Dec 2023 | 0.2830 | 0.2830 | 0.2830 | 0.2830 | 0.2830 | 500 |
01 Dec 2023 | 0.2737 | 0.2830 | 0.2725 | 0.2742 | 0.2742 | 44,500 |
30 Nov 2023 | 0.2625 | 0.2754 | 0.2552 | 0.2749 | 0.2749 | 154,833 |
29 Nov 2023 | 0.2550 | 0.2550 | 0.2500 | 0.2501 | 0.2501 | 13,500 |
28 Nov 2023 | - | - | - | - | - | - |
27 Nov 2023 | 0.2546 | 0.2566 | 0.2493 | 0.2535 | 0.2535 | 18,945 |
24 Nov 2023 | - | - | - | - | - | - |
22 Nov 2023 | 0.2110 | 0.2313 | 0.2110 | 0.2313 | 0.2313 | 118,721 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |