Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 0.2145 | 0.2145 | 0.2145 | 0.2145 | 0.2145 | 2,500 |
22 May 2024 | 0.2190 | 0.2190 | 0.2190 | 0.2190 | 0.2190 | - |
21 May 2024 | 0.2245 | 0.2245 | 0.2245 | 0.2245 | 0.2245 | - |
20 May 2024 | 0.2260 | 0.2260 | 0.2260 | 0.2260 | 0.2260 | - |
17 May 2024 | 0.2605 | 0.2605 | 0.2605 | 0.2605 | 0.2605 | - |
16 May 2024 | 0.1970 | 0.2625 | 0.1970 | 0.2625 | 0.2625 | 2,500 |
15 May 2024 | 0.2020 | 0.2020 | 0.2020 | 0.2020 | 0.2020 | 5,000 |
14 May 2024 | 0.2120 | 0.2120 | 0.2120 | 0.2120 | 0.2120 | - |
13 May 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
10 May 2024 | 0.2375 | 0.2375 | 0.2335 | 0.2335 | 0.2335 | 5,000 |
09 May 2024 | 0.2190 | 0.2190 | 0.2190 | 0.2190 | 0.2190 | - |
08 May 2024 | 0.2150 | 0.2150 | 0.1900 | 0.1900 | 0.1900 | 3,231 |
07 May 2024 | 0.1600 | 0.3000 | 0.1600 | 0.2785 | 0.2785 | 16,055 |
06 May 2024 | 0.1512 | 0.1512 | 0.1512 | 0.1512 | 0.1512 | - |
03 May 2024 | 0.2205 | 0.2205 | 0.1800 | 0.1800 | 0.1800 | 5,000 |
02 May 2024 | 0.1180 | 0.1180 | 0.1180 | 0.1180 | 0.1180 | - |
30 Apr 2024 | 0.1288 | 0.1288 | 0.1288 | 0.1288 | 0.1288 | - |
29 Apr 2024 | 0.1510 | 0.1510 | 0.1510 | 0.1510 | 0.1510 | - |
26 Apr 2024 | 0.2585 | 0.2585 | 0.2585 | 0.2585 | 0.2585 | - |
25 Apr 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | - |
24 Apr 2024 | 0.2630 | 0.2630 | 0.2630 | 0.2630 | 0.2630 | - |
23 Apr 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | - |
22 Apr 2024 | 0.2370 | 0.2370 | 0.2370 | 0.2370 | 0.2370 | - |
19 Apr 2024 | 0.2390 | 0.2390 | 0.2390 | 0.2390 | 0.2390 | - |
18 Apr 2024 | 0.2565 | 0.2565 | 0.2565 | 0.2565 | 0.2565 | - |
17 Apr 2024 | 0.3105 | 0.3105 | 0.3105 | 0.3105 | 0.3105 | - |
16 Apr 2024 | 0.3405 | 0.3405 | 0.3405 | 0.3405 | 0.3405 | - |
15 Apr 2024 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | - |
12 Apr 2024 | 0.3560 | 0.3560 | 0.3560 | 0.3560 | 0.3560 | - |
11 Apr 2024 | 0.3480 | 0.3480 | 0.3480 | 0.3480 | 0.3480 | - |
10 Apr 2024 | 0.3495 | 0.3495 | 0.3495 | 0.3495 | 0.3495 | - |
09 Apr 2024 | 0.3480 | 0.3480 | 0.3480 | 0.3480 | 0.3480 | - |
08 Apr 2024 | 0.3365 | 0.3365 | 0.3365 | 0.3365 | 0.3365 | - |
05 Apr 2024 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | - |
04 Apr 2024 | 0.3490 | 0.3490 | 0.3490 | 0.3490 | 0.3490 | - |
03 Apr 2024 | 0.3465 | 0.3465 | 0.3465 | 0.3465 | 0.3465 | - |
02 Apr 2024 | 0.3455 | 0.3455 | 0.3455 | 0.3455 | 0.3455 | - |
28 Mar 2024 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | - |
27 Mar 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | - |
26 Mar 2024 | 0.3860 | 0.3860 | 0.3860 | 0.3860 | 0.3860 | - |
25 Mar 2024 | 0.3920 | 0.3920 | 0.3920 | 0.3920 | 0.3920 | - |
22 Mar 2024 | 0.3920 | 0.3920 | 0.3920 | 0.3920 | 0.3920 | - |
21 Mar 2024 | 0.3980 | 0.3980 | 0.3980 | 0.3980 | 0.3980 | - |
20 Mar 2024 | 0.4090 | 0.4090 | 0.4090 | 0.4090 | 0.4090 | - |
19 Mar 2024 | 0.3980 | 0.3980 | 0.3980 | 0.3980 | 0.3980 | - |
18 Mar 2024 | 0.3810 | 0.3810 | 0.3810 | 0.3810 | 0.3810 | - |
15 Mar 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
14 Mar 2024 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | - |
13 Mar 2024 | 0.4230 | 0.4230 | 0.4230 | 0.4230 | 0.4230 | - |
12 Mar 2024 | 0.4230 | 0.4230 | 0.4230 | 0.4230 | 0.4230 | - |
11 Mar 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | - |
08 Mar 2024 | 0.4360 | 0.4360 | 0.4360 | 0.4360 | 0.4360 | - |
07 Mar 2024 | 0.4270 | 0.4270 | 0.4270 | 0.4270 | 0.4270 | - |
06 Mar 2024 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | - |
05 Mar 2024 | 0.5520 | 0.5520 | 0.4950 | 0.4950 | 0.4950 | 5,860 |
04 Mar 2024 | 0.5340 | 0.5340 | 0.5340 | 0.5340 | 0.5340 | - |
01 Mar 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
29 Feb 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
28 Feb 2024 | 0.5640 | 0.5640 | 0.5640 | 0.5640 | 0.5640 | - |
27 Feb 2024 | 0.6440 | 0.6440 | 0.6440 | 0.6440 | 0.6440 | - |
26 Feb 2024 | 0.6380 | 0.6380 | 0.6060 | 0.6060 | 0.6060 | 500 |
23 Feb 2024 | 0.5280 | 0.5280 | 0.5280 | 0.5280 | 0.5280 | - |
22 Feb 2024 | 0.5660 | 0.5660 | 0.5660 | 0.5660 | 0.5660 | - |
21 Feb 2024 | 0.6380 | 0.6740 | 0.6380 | 0.6740 | 0.6740 | 2,550 |
20 Feb 2024 | 0.5160 | 0.5160 | 0.5160 | 0.5160 | 0.5160 | - |
19 Feb 2024 | 0.5480 | 0.5480 | 0.5480 | 0.5480 | 0.5480 | - |
16 Feb 2024 | 0.4870 | 0.4870 | 0.4870 | 0.4870 | 0.4870 | - |
15 Feb 2024 | 0.4310 | 0.4310 | 0.4310 | 0.4310 | 0.4310 | - |
14 Feb 2024 | 0.4190 | 0.4190 | 0.4190 | 0.4190 | 0.4190 | - |
13 Feb 2024 | 0.4340 | 0.4340 | 0.4340 | 0.4340 | 0.4340 | - |
12 Feb 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | - |
09 Feb 2024 | 0.4170 | 0.4170 | 0.4170 | 0.4170 | 0.4170 | - |
08 Feb 2024 | 0.4220 | 0.4220 | 0.4220 | 0.4220 | 0.4220 | - |
07 Feb 2024 | 0.4070 | 0.4070 | 0.4070 | 0.4070 | 0.4070 | - |
06 Feb 2024 | 0.4390 | 0.4390 | 0.4390 | 0.4390 | 0.4390 | - |
05 Feb 2024 | 0.4370 | 0.4370 | 0.4370 | 0.4370 | 0.4370 | - |
02 Feb 2024 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | - |
01 Feb 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
31 Jan 2024 | 0.4460 | 0.4460 | 0.4460 | 0.4460 | 0.4460 | - |
30 Jan 2024 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | - |
29 Jan 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | - |
26 Jan 2024 | 0.4430 | 0.4430 | 0.4430 | 0.4430 | 0.4430 | - |
25 Jan 2024 | 0.4920 | 0.4920 | 0.4920 | 0.4920 | 0.4920 | - |
24 Jan 2024 | 0.5260 | 0.5260 | 0.5260 | 0.5260 | 0.5260 | - |
23 Jan 2024 | 0.4360 | 0.4360 | 0.4360 | 0.4360 | 0.4360 | - |
22 Jan 2024 | 0.4010 | 0.4010 | 0.4010 | 0.4010 | 0.4010 | - |
19 Jan 2024 | 0.4070 | 0.4070 | 0.4070 | 0.4070 | 0.4070 | - |
18 Jan 2024 | 0.4520 | 0.4520 | 0.4520 | 0.4520 | 0.4520 | - |
17 Jan 2024 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | - |
16 Jan 2024 | 0.3910 | 0.3910 | 0.3910 | 0.3910 | 0.3910 | - |
15 Jan 2024 | 0.4160 | 0.4160 | 0.4160 | 0.4160 | 0.4160 | - |
12 Jan 2024 | 0.4160 | 0.4160 | 0.4160 | 0.4160 | 0.4160 | - |
11 Jan 2024 | 0.4710 | 0.4710 | 0.4710 | 0.4710 | 0.4710 | - |
10 Jan 2024 | 0.5320 | 0.5320 | 0.5320 | 0.5320 | 0.5320 | - |
09 Jan 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
08 Jan 2024 | 0.5240 | 0.5240 | 0.5240 | 0.5240 | 0.5240 | - |
05 Jan 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
04 Jan 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
03 Jan 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | - |
02 Jan 2024 | 0.5180 | 0.5180 | 0.5180 | 0.5180 | 0.5180 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |