Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | - |
01 May 2024 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | - |
30 Apr 2024 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 666 |
29 Apr 2024 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | - |
26 Apr 2024 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | - |
24 Apr 2024 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | - |
23 Apr 2024 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | - |
22 Apr 2024 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 8,266 |
19 Apr 2024 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | - |
18 Apr 2024 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | - |
17 Apr 2024 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 3,333 |
16 Apr 2024 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 2,000 |
15 Apr 2024 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | - |
12 Apr 2024 | 0.3500 | 0.3850 | 0.3500 | 0.3850 | 0.3850 | 38,185 |
11 Apr 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 1,000 |
10 Apr 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 51,665 |
09 Apr 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | - |
08 Apr 2024 | 0.2700 | 0.3250 | 0.2700 | 0.3250 | 0.3250 | 8,313 |
05 Apr 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 5,666 |
04 Apr 2024 | 0.2250 | 0.2300 | 0.2200 | 0.2300 | 0.2300 | 21,380 |
03 Apr 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | - |
02 Apr 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | - |
28 Mar 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | - |
27 Mar 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | - |
26 Mar 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | - |
25 Mar 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | - |
22 Mar 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | - |
21 Mar 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 6,186 |
20 Mar 2024 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | - |
19 Mar 2024 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | - |
18 Mar 2024 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | - |
15 Mar 2024 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | - |
14 Mar 2024 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 1,610 |
13 Mar 2024 | 0.3250 | 0.3550 | 0.3250 | 0.3550 | 0.3550 | 98,779 |
12 Mar 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 50,000 |
11 Mar 2024 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | - |
08 Mar 2024 | 0.3850 | 0.3850 | 0.3250 | 0.3350 | 0.3350 | 8,480 |
07 Mar 2024 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | - |
06 Mar 2024 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | - |
05 Mar 2024 | 0.3400 | 0.3950 | 0.3400 | 0.3950 | 0.3950 | 3,747 |
04 Mar 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
01 Mar 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
29 Feb 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
28 Feb 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 50,000 |
27 Feb 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | - |
26 Feb 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | - |
23 Feb 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 1,375 |
22 Feb 2024 | 0.3250 | 0.3550 | 0.3250 | 0.3550 | 0.3550 | 33,723 |
21 Feb 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
20 Feb 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
19 Feb 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
16 Feb 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
15 Feb 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
14 Feb 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
13 Feb 2024 | 0.3050 | 0.3050 | 0.3000 | 0.3000 | 0.3000 | 59,499 |
12 Feb 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 5,657 |
09 Feb 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
08 Feb 2024 | 0.3000 | 0.3200 | 0.3000 | 0.3200 | 0.3200 | 5,448 |
07 Feb 2024 | 0.3550 | 0.3625 | 0.3500 | 0.3500 | 0.3500 | 105,823 |
06 Feb 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | - |
05 Feb 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 1,228 |
02 Feb 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
01 Feb 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 4,017 |
31 Jan 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
30 Jan 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
29 Jan 2024 | 0.3300 | 0.3400 | 0.3300 | 0.3400 | 0.3400 | 4,230 |
25 Jan 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
24 Jan 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
23 Jan 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 367 |
22 Jan 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
19 Jan 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
18 Jan 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
17 Jan 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
16 Jan 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 5,374 |
15 Jan 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
12 Jan 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
11 Jan 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
10 Jan 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
09 Jan 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
08 Jan 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
05 Jan 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
04 Jan 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
03 Jan 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
02 Jan 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
29 Dec 2023 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
28 Dec 2023 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
27 Dec 2023 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
22 Dec 2023 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
21 Dec 2023 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
20 Dec 2023 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
19 Dec 2023 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
18 Dec 2023 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
15 Dec 2023 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
14 Dec 2023 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
13 Dec 2023 | 0.3900 | 0.3900 | 0.3700 | 0.3700 | 0.3700 | 27,233 |
12 Dec 2023 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 23,333 |
11 Dec 2023 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | - |
08 Dec 2023 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 4,722 |
07 Dec 2023 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 600 |
06 Dec 2023 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |