Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.1035 | 0.1035 | 0.0920 | 0.1030 | 0.1030 | 1,000 |
30 Apr 2024 | 0.1050 | 0.1050 | 0.0900 | 0.0900 | 0.0900 | - |
29 Apr 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | - |
26 Apr 2024 | 0.1200 | 0.1200 | 0.1010 | 0.1010 | 0.1010 | - |
25 Apr 2024 | 0.1335 | 0.1420 | 0.1335 | 0.1420 | 0.1420 | - |
24 Apr 2024 | 0.1330 | 0.1330 | 0.1325 | 0.1325 | 0.1325 | - |
23 Apr 2024 | 0.1330 | 0.1330 | 0.1330 | 0.1330 | 0.1330 | - |
22 Apr 2024 | 0.1320 | 0.1330 | 0.1320 | 0.1330 | 0.1330 | - |
19 Apr 2024 | 0.1315 | 0.1320 | 0.1315 | 0.1320 | 0.1320 | - |
18 Apr 2024 | 0.1505 | 0.1505 | 0.1340 | 0.1340 | 0.1340 | - |
17 Apr 2024 | 0.1500 | 0.1505 | 0.1500 | 0.1505 | 0.1505 | - |
16 Apr 2024 | 0.1505 | 0.1510 | 0.1320 | 0.1510 | 0.1510 | - |
15 Apr 2024 | 0.1510 | 0.1600 | 0.1510 | 0.1600 | 0.1600 | - |
12 Apr 2024 | 0.1500 | 0.1505 | 0.1500 | 0.1505 | 0.1505 | - |
11 Apr 2024 | 0.1775 | 0.1775 | 0.1515 | 0.1515 | 0.1515 | - |
10 Apr 2024 | 0.1515 | 0.1940 | 0.1515 | 0.1525 | 0.1525 | 1,000 |
09 Apr 2024 | 0.2100 | 0.2100 | 0.1560 | 0.1560 | 0.1560 | 300 |
08 Apr 2024 | 0.1500 | 0.1505 | 0.1500 | 0.1505 | 0.1505 | - |
05 Apr 2024 | 0.1410 | 0.1435 | 0.1410 | 0.1435 | 0.1435 | - |
04 Apr 2024 | 0.1405 | 0.1405 | 0.1400 | 0.1405 | 0.1405 | - |
03 Apr 2024 | 0.1405 | 0.1405 | 0.1400 | 0.1400 | 0.1400 | 301 |
02 Apr 2024 | 0.1700 | 0.1700 | 0.1400 | 0.1400 | 0.1400 | 15,598 |
28 Mar 2024 | 1.0800 | 1.0800 | 0.1100 | 0.1400 | 0.1400 | 100,080 |
27 Mar 2024 | 1.0850 | 1.0850 | 1.0600 | 1.0600 | 1.0600 | - |
26 Mar 2024 | 1.0800 | 1.0800 | 1.0600 | 1.0600 | 1.0600 | - |
25 Mar 2024 | 1.0850 | 1.0850 | 1.0800 | 1.0800 | 1.0800 | - |
22 Mar 2024 | 1.0700 | 1.0850 | 1.0700 | 1.0850 | 1.0850 | - |
21 Mar 2024 | 1.0550 | 1.0700 | 1.0550 | 1.0700 | 1.0700 | - |
20 Mar 2024 | 1.0500 | 1.0550 | 1.0500 | 1.0550 | 1.0550 | - |
19 Mar 2024 | 1.0500 | 1.0600 | 1.0500 | 1.0600 | 1.0600 | 1,000 |
18 Mar 2024 | 1.0450 | 1.0450 | 1.0050 | 1.0050 | 1.0050 | - |
15 Mar 2024 | 1.0850 | 1.0900 | 1.0450 | 1.0900 | 1.0900 | 1,947 |
14 Mar 2024 | 1.0750 | 1.0750 | 1.0450 | 1.0450 | 1.0450 | - |
13 Mar 2024 | 1.1050 | 1.1200 | 1.1050 | 1.1200 | 1.1200 | - |
12 Mar 2024 | 1.0950 | 1.0950 | 1.0650 | 1.0700 | 1.0700 | - |
11 Mar 2024 | 1.1100 | 1.1100 | 1.0500 | 1.0600 | 1.0600 | 500 |
08 Mar 2024 | 1.1050 | 1.1100 | 1.0650 | 1.1100 | 1.1100 | 1,000 |
07 Mar 2024 | 1.1000 | 1.1000 | 1.0650 | 1.0750 | 1.0750 | - |
06 Mar 2024 | 1.0500 | 1.0850 | 1.0500 | 1.0850 | 1.0850 | - |
05 Mar 2024 | 1.0950 | 1.0950 | 1.0150 | 1.0500 | 1.0500 | - |
04 Mar 2024 | 1.0950 | 1.0950 | 1.0700 | 1.0850 | 1.0850 | - |
01 Mar 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
29 Feb 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
28 Feb 2024 | 1.1000 | 1.1000 | 1.0700 | 1.1000 | 1.1000 | - |
27 Feb 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
26 Feb 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
23 Feb 2024 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | - |
22 Feb 2024 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | - |
21 Feb 2024 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | - |
20 Feb 2024 | 1.1100 | 1.1100 | 1.1050 | 1.1050 | 1.1050 | - |
19 Feb 2024 | 1.1050 | 1.1250 | 1.1050 | 1.1250 | 1.1250 | 1,800 |
16 Feb 2024 | 1.1350 | 1.1350 | 1.1100 | 1.1100 | 1.1100 | - |
15 Feb 2024 | 1.1450 | 1.1450 | 1.1100 | 1.1100 | 1.1100 | - |
14 Feb 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
13 Feb 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
12 Feb 2024 | 1.0550 | 1.1000 | 1.0550 | 1.1000 | 1.1000 | - |
09 Feb 2024 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | - |
08 Feb 2024 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | - |
07 Feb 2024 | 1.0950 | 1.0950 | 1.0500 | 1.0550 | 1.0550 | - |
06 Feb 2024 | 1.0950 | 1.0950 | 1.0500 | 1.0500 | 1.0500 | - |
05 Feb 2024 | 1.0950 | 1.0950 | 1.0950 | 1.0950 | 1.0950 | - |
02 Feb 2024 | 1.0750 | 1.0750 | 1.0750 | 1.0750 | 1.0750 | - |
01 Feb 2024 | 1.0750 | 1.0750 | 1.0750 | 1.0750 | 1.0750 | - |
31 Jan 2024 | 1.0750 | 1.0750 | 1.0750 | 1.0750 | 1.0750 | - |
30 Jan 2024 | 1.0750 | 1.0750 | 1.0750 | 1.0750 | 1.0750 | - |
29 Jan 2024 | 1.0750 | 1.0750 | 1.0750 | 1.0750 | 1.0750 | - |
26 Jan 2024 | 1.0850 | 1.0850 | 1.0850 | 1.0850 | 1.0850 | - |
25 Jan 2024 | 1.0850 | 1.0850 | 1.0850 | 1.0850 | 1.0850 | - |
24 Jan 2024 | 1.0850 | 1.0850 | 1.0850 | 1.0850 | 1.0850 | - |
23 Jan 2024 | 1.0850 | 1.0850 | 1.0850 | 1.0850 | 1.0850 | - |
22 Jan 2024 | 1.0850 | 1.0850 | 1.0850 | 1.0850 | 1.0850 | - |
19 Jan 2024 | 1.0850 | 1.0850 | 1.0850 | 1.0850 | 1.0850 | - |
18 Jan 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
17 Jan 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
16 Jan 2024 | 1.0950 | 1.0950 | 1.0950 | 1.0950 | 1.0950 | - |
15 Jan 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
12 Jan 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
11 Jan 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
10 Jan 2024 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | - |
09 Jan 2024 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | - |
08 Jan 2024 | 1.0950 | 1.0950 | 1.0950 | 1.0950 | 1.0950 | - |
05 Jan 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 2,000 |
04 Jan 2024 | 1.0950 | 1.0950 | 1.0950 | 1.0950 | 1.0950 | - |
03 Jan 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
02 Jan 2024 | 1.1100 | 1.1350 | 1.1100 | 1.1350 | 1.1350 | 2,000 |
29 Dec 2023 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
28 Dec 2023 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
27 Dec 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
22 Dec 2023 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | - |
21 Dec 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
20 Dec 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
19 Dec 2023 | 1.1950 | 1.1950 | 1.1800 | 1.1800 | 1.1800 | 200 |
18 Dec 2023 | 1.1650 | 1.1650 | 1.1650 | 1.1650 | 1.1650 | - |
15 Dec 2023 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
14 Dec 2023 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
13 Dec 2023 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
12 Dec 2023 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
11 Dec 2023 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
08 Dec 2023 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
07 Dec 2023 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |