Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 0.3469 | 0.3469 | 0.3469 | 0.3469 | 0.3469 | - |
29 Apr 2024 | 0.3566 | 0.3566 | 0.3566 | 0.3566 | 0.3566 | - |
26 Apr 2024 | 0.3409 | 0.3409 | 0.3409 | 0.3409 | 0.3409 | - |
25 Apr 2024 | 0.3175 | 0.3175 | 0.3173 | 0.3173 | 0.3173 | 126 |
24 Apr 2024 | 0.3189 | 0.3189 | 0.3160 | 0.3160 | 0.3160 | 241 |
23 Apr 2024 | 0.3143 | 0.3156 | 0.3143 | 0.3156 | 0.3156 | 100 |
22 Apr 2024 | 0.3170 | 0.3170 | 0.3170 | 0.3170 | 0.3170 | 1,750 |
19 Apr 2024 | 0.3043 | 0.3043 | 0.3043 | 0.3043 | 0.3043 | - |
18 Apr 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
17 Apr 2024 | 0.3049 | 0.3049 | 0.3049 | 0.3049 | 0.3049 | - |
16 Apr 2024 | 0.3085 | 0.3085 | 0.3085 | 0.3085 | 0.3085 | - |
15 Apr 2024 | 0.3178 | 0.3178 | 0.3178 | 0.3178 | 0.3178 | - |
12 Apr 2024 | 0.3220 | 0.3220 | 0.3220 | 0.3220 | 0.3220 | - |
11 Apr 2024 | 0.3282 | 0.3507 | 0.3282 | 0.3507 | 0.3507 | 400 |
10 Apr 2024 | 0.3356 | 0.3356 | 0.3356 | 0.3356 | 0.3356 | - |
09 Apr 2024 | 0.3331 | 0.3331 | 0.3292 | 0.3292 | 0.3292 | 5,650 |
08 Apr 2024 | 0.3256 | 0.3256 | 0.3256 | 0.3256 | 0.3256 | - |
05 Apr 2024 | 0.3307 | 0.3307 | 0.3307 | 0.3307 | 0.3307 | - |
04 Apr 2024 | 0.3395 | 0.3599 | 0.3395 | 0.3596 | 0.3596 | 341 |
03 Apr 2024 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | - |
02 Apr 2024 | 0.3612 | 0.3612 | 0.3612 | 0.3612 | 0.3612 | - |
28 Mar 2024 | 0.3666 | 0.3666 | 0.3666 | 0.3666 | 0.3666 | - |
27 Mar 2024 | 0.3662 | 0.3662 | 0.3662 | 0.3662 | 0.3662 | - |
26 Mar 2024 | 0.3713 | 0.3713 | 0.3711 | 0.3711 | 0.3711 | 448 |
25 Mar 2024 | 0.3667 | 0.3669 | 0.3667 | 0.3669 | 0.3669 | 3,500 |
22 Mar 2024 | 0.3828 | 0.3828 | 0.3828 | 0.3828 | 0.3828 | - |
21 Mar 2024 | 0.4047 | 0.4047 | 0.4024 | 0.4024 | 0.4024 | 2,500 |
20 Mar 2024 | 0.3930 | 0.3930 | 0.3891 | 0.3891 | 0.3891 | 1,900 |
19 Mar 2024 | 0.3921 | 0.3921 | 0.3921 | 0.3921 | 0.3921 | - |
18 Mar 2024 | 0.4030 | 0.4030 | 0.4030 | 0.4030 | 0.4030 | - |
15 Mar 2024 | 0.3845 | 0.4046 | 0.3821 | 0.4046 | 0.4046 | 20,708 |
14 Mar 2024 | 0.3881 | 0.3881 | 0.3881 | 0.3881 | 0.3881 | 2,000 |
13 Mar 2024 | 0.3967 | 0.3967 | 0.3967 | 0.3967 | 0.3967 | - |
12 Mar 2024 | 0.4009 | 0.4009 | 0.4009 | 0.4009 | 0.4009 | - |
11 Mar 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | - |
08 Mar 2024 | 0.3704 | 0.3704 | 0.3678 | 0.3678 | 0.3678 | 1,500 |
07 Mar 2024 | 0.3697 | 0.3697 | 0.3685 | 0.3690 | 0.3690 | 4,030 |
06 Mar 2024 | 0.3838 | 0.3838 | 0.3838 | 0.3838 | 0.3838 | - |
05 Mar 2024 | 0.3738 | 0.3738 | 0.3692 | 0.3692 | 0.3692 | 6,666 |
04 Mar 2024 | 0.4041 | 0.4041 | 0.4035 | 0.4035 | 0.4035 | 2,350 |
01 Mar 2024 | 0.3997 | 0.3997 | 0.3997 | 0.3997 | 0.3997 | - |
29 Feb 2024 | 0.4001 | 0.4001 | 0.4001 | 0.4001 | 0.4001 | - |
28 Feb 2024 | 0.3945 | 0.3945 | 0.3945 | 0.3945 | 0.3945 | - |
27 Feb 2024 | 0.4052 | 0.4052 | 0.4052 | 0.4052 | 0.4052 | - |
26 Feb 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 1,600 |
23 Feb 2024 | 0.4064 | 0.4064 | 0.4064 | 0.4064 | 0.4064 | - |
22 Feb 2024 | 0.4060 | 0.4060 | 0.4060 | 0.4060 | 0.4060 | - |
21 Feb 2024 | 0.4095 | 0.4095 | 0.4095 | 0.4095 | 0.4095 | - |
20 Feb 2024 | 0.3989 | 0.3989 | 0.3989 | 0.3989 | 0.3989 | - |
19 Feb 2024 | 0.3760 | 0.3760 | 0.3760 | 0.3760 | 0.3760 | - |
16 Feb 2024 | 0.3958 | 0.3958 | 0.3958 | 0.3958 | 0.3958 | - |
15 Feb 2024 | 0.3711 | 0.3800 | 0.3711 | 0.3800 | 0.3800 | 1,000 |
14 Feb 2024 | 0.3683 | 0.3683 | 0.3652 | 0.3652 | 0.3652 | 183 |
13 Feb 2024 | 0.3617 | 0.3770 | 0.3617 | 0.3770 | 0.3770 | 3,700 |
12 Feb 2024 | 0.3607 | 0.3773 | 0.3607 | 0.3773 | 0.3773 | 1 |
09 Feb 2024 | 0.3614 | 0.3614 | 0.3614 | 0.3614 | 0.3614 | 550 |
08 Feb 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 700 |
07 Feb 2024 | 0.3661 | 0.3883 | 0.3660 | 0.3883 | 0.3883 | 4,100 |
06 Feb 2024 | 0.3497 | 0.3698 | 0.3497 | 0.3698 | 0.3698 | 5,000 |
05 Feb 2024 | 0.3411 | 0.3411 | 0.3410 | 0.3410 | 0.3410 | 7,100 |
02 Feb 2024 | 0.3271 | 0.3400 | 0.3271 | 0.3400 | 0.3400 | 2,000 |
01 Feb 2024 | 0.3392 | 0.3392 | 0.3392 | 0.3392 | 0.3392 | - |
31 Jan 2024 | 0.3290 | 0.3445 | 0.3290 | 0.3445 | 0.3445 | 1,300 |
30 Jan 2024 | 0.3469 | 0.3469 | 0.3469 | 0.3469 | 0.3469 | - |
29 Jan 2024 | 0.3601 | 0.3601 | 0.3601 | 0.3601 | 0.3601 | - |
26 Jan 2024 | 0.3654 | 0.3654 | 0.3654 | 0.3654 | 0.3654 | - |
25 Jan 2024 | 0.3763 | 0.3890 | 0.3763 | 0.3889 | 0.3889 | 70,718 |
24 Jan 2024 | 0.3639 | 0.3691 | 0.3639 | 0.3691 | 0.3691 | 4,176 |
23 Jan 2024 | 0.3564 | 0.3564 | 0.3564 | 0.3564 | 0.3564 | - |
22 Jan 2024 | 0.3404 | 0.3439 | 0.3404 | 0.3439 | 0.3439 | 1,200 |
19 Jan 2024 | 0.3610 | 0.3610 | 0.3610 | 0.3610 | 0.3610 | - |
18 Jan 2024 | 0.3681 | 0.3681 | 0.3681 | 0.3681 | 0.3681 | - |
17 Jan 2024 | 0.3885 | 0.3885 | 0.3648 | 0.3769 | 0.3769 | 42,500 |
16 Jan 2024 | 0.4042 | 0.4042 | 0.4042 | 0.4042 | 0.4042 | - |
15 Jan 2024 | 0.4185 | 0.4185 | 0.4185 | 0.4185 | 0.4185 | - |
12 Jan 2024 | 0.4185 | 0.4185 | 0.4185 | 0.4185 | 0.4185 | - |
11 Jan 2024 | 0.4276 | 0.4276 | 0.4276 | 0.4276 | 0.4276 | - |
10 Jan 2024 | 0.4226 | 0.4226 | 0.4190 | 0.4190 | 0.4190 | 4,000 |
09 Jan 2024 | 0.4281 | 0.4281 | 0.4281 | 0.4281 | 0.4281 | - |
08 Jan 2024 | 0.4261 | 0.4261 | 0.4261 | 0.4261 | 0.4261 | - |
05 Jan 2024 | 0.4454 | 0.4500 | 0.4424 | 0.4500 | 0.4500 | 7,500 |
04 Jan 2024 | 0.4537 | 0.4537 | 0.4537 | 0.4537 | 0.4537 | - |
03 Jan 2024 | 0.4604 | 0.4604 | 0.4604 | 0.4604 | 0.4604 | - |
02 Jan 2024 | 0.4747 | 0.4747 | 0.4747 | 0.4747 | 0.4747 | - |
29 Dec 2023 | 0.4763 | 0.4763 | 0.4763 | 0.4763 | 0.4763 | - |
28 Dec 2023 | 0.4743 | 0.4743 | 0.4726 | 0.4726 | 0.4726 | 2,479 |
27 Dec 2023 | 0.4521 | 0.4521 | 0.4521 | 0.4521 | 0.4521 | - |
22 Dec 2023 | 0.4631 | 0.4631 | 0.4631 | 0.4631 | 0.4631 | - |
21 Dec 2023 | 0.4720 | 0.4720 | 0.4720 | 0.4720 | 0.4720 | - |
20 Dec 2023 | 0.4727 | 0.4727 | 0.4655 | 0.4655 | 0.4655 | 500 |
19 Dec 2023 | 0.4900 | 0.4900 | 0.4762 | 0.4762 | 0.4762 | 74,562 |
18 Dec 2023 | 0.4934 | 0.4934 | 0.4934 | 0.4934 | 0.4934 | - |
15 Dec 2023 | 0.5002 | 0.5018 | 0.5002 | 0.5018 | 0.5018 | 2,000 |
14 Dec 2023 | 0.4936 | 0.5114 | 0.4900 | 0.4900 | 0.4900 | 11,000 |
13 Dec 2023 | 0.4858 | 0.4858 | 0.4858 | 0.4858 | 0.4858 | - |
12 Dec 2023 | 0.4970 | 0.4970 | 0.4970 | 0.4970 | 0.4970 | - |
11 Dec 2023 | 0.4940 | 0.5164 | 0.4940 | 0.5164 | 0.5164 | 7,500 |
08 Dec 2023 | 0.4978 | 0.5172 | 0.4978 | 0.5172 | 0.5172 | 500 |
07 Dec 2023 | 0.4962 | 0.4976 | 0.4962 | 0.4976 | 0.4976 | 7,000 |
06 Dec 2023 | 0.5014 | 0.5014 | 0.5014 | 0.5014 | 0.5014 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |