Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 0.2145 | 0.2145 | 0.2145 | 0.2145 | 0.2145 | - |
22 May 2024 | 0.2320 | 0.2320 | 0.2190 | 0.2190 | 0.2190 | - |
21 May 2024 | 0.2260 | 0.2260 | 0.2205 | 0.2210 | 0.2210 | - |
20 May 2024 | 0.2295 | 0.2295 | 0.2230 | 0.2240 | 0.2240 | - |
17 May 2024 | 0.2605 | 0.2605 | 0.2315 | 0.2315 | 0.2315 | - |
16 May 2024 | 0.1994 | 0.1994 | 0.1984 | 0.1984 | 0.1984 | 10,000 |
15 May 2024 | 0.2050 | 0.2050 | 0.1980 | 0.1980 | 0.1980 | - |
14 May 2024 | 0.2195 | 0.2195 | 0.2025 | 0.2065 | 0.2065 | - |
13 May 2024 | 0.2250 | 0.2250 | 0.2200 | 0.2210 | 0.2210 | 15,000 |
10 May 2024 | 0.2405 | 0.2405 | 0.2345 | 0.2345 | 0.2345 | 10,500 |
09 May 2024 | 0.2315 | 0.2455 | 0.2315 | 0.2455 | 0.2455 | 1,000 |
08 May 2024 | 0.2185 | 0.2310 | 0.2185 | 0.2310 | 0.2310 | 19,000 |
07 May 2024 | 0.1600 | 0.2600 | 0.1600 | 0.2295 | 0.2295 | 68,300 |
06 May 2024 | 0.1602 | 0.1602 | 0.1512 | 0.1512 | 0.1512 | - |
03 May 2024 | 0.1956 | 0.1956 | 0.1584 | 0.1664 | 0.1664 | 14,800 |
02 May 2024 | 0.1192 | 0.1770 | 0.1192 | 0.1670 | 0.1670 | - |
30 Apr 2024 | 0.1288 | 0.1420 | 0.1288 | 0.1390 | 0.1390 | - |
29 Apr 2024 | 0.1510 | 0.1510 | 0.1302 | 0.1308 | 0.1308 | - |
26 Apr 2024 | 0.2590 | 0.2590 | 0.2590 | 0.2590 | 0.2590 | - |
25 Apr 2024 | 0.2350 | 0.3060 | 0.2350 | 0.2465 | 0.2465 | 30,000 |
24 Apr 2024 | 0.2660 | 0.2660 | 0.2350 | 0.2425 | 0.2425 | - |
23 Apr 2024 | 0.3200 | 0.3200 | 0.2890 | 0.2890 | 0.2890 | - |
22 Apr 2024 | 0.2370 | 0.2370 | 0.2350 | 0.2350 | 0.2350 | - |
19 Apr 2024 | 0.2390 | 0.2480 | 0.2380 | 0.2385 | 0.2385 | - |
18 Apr 2024 | 0.2565 | 0.2595 | 0.2345 | 0.2370 | 0.2370 | - |
17 Apr 2024 | 0.3105 | 0.3105 | 0.2835 | 0.2835 | 0.2835 | - |
16 Apr 2024 | 0.3405 | 0.3405 | 0.3100 | 0.3105 | 0.3105 | - |
15 Apr 2024 | 0.3380 | 0.3450 | 0.3355 | 0.3365 | 0.3365 | - |
12 Apr 2024 | 0.3560 | 0.3560 | 0.3440 | 0.3440 | 0.3440 | - |
11 Apr 2024 | 0.3480 | 0.3480 | 0.3425 | 0.3450 | 0.3450 | - |
10 Apr 2024 | 0.3495 | 0.3570 | 0.3435 | 0.3435 | 0.3435 | - |
09 Apr 2024 | 0.3480 | 0.3505 | 0.3480 | 0.3500 | 0.3500 | - |
08 Apr 2024 | 0.3365 | 0.3440 | 0.3365 | 0.3440 | 0.3440 | - |
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 | 0.3610 | 0.3610 | 0.3610 | - |
26 Mar 2024 | 0.3860 | 0.3950 | 0.3860 | 0.3870 | 0.3870 | - |
25 Mar 2024 | 0.3920 | 0.4000 | 0.3920 | 0.4000 | 0.4000 | - |
22 Mar 2024 | 0.3920 | 0.3970 | 0.3870 | 0.3970 | 0.3970 | - |
21 Mar 2024 | 0.3980 | 0.4030 | 0.3980 | 0.4030 | 0.4030 | - |
20 Mar 2024 | 0.4090 | 0.4090 | 0.3990 | 0.4000 | 0.4000 | - |
19 Mar 2024 | 0.3980 | 0.4130 | 0.3980 | 0.4130 | 0.4130 | - |
18 Mar 2024 | 0.3810 | 0.4030 | 0.3810 | 0.4010 | 0.4010 | - |
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 | 0.4280 | 0.4000 | 0.4000 | 0.4000 | - |
12 Mar 2024 | 0.4230 | 0.4300 | 0.4200 | 0.4240 | 0.4240 | - |
11 Mar 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | - |
08 Mar 2024 | 0.4360 | 0.4420 | 0.4330 | 0.4330 | 0.4330 | - |
07 Mar 2024 | 0.4260 | 0.4550 | 0.4260 | 0.4330 | 0.4330 | - |
06 Mar 2024 | 0.4450 | 0.4450 | 0.4390 | 0.4400 | 0.4400 | - |
05 Mar 2024 | 0.5520 | 0.5520 | 0.4520 | 0.4520 | 0.4520 | - |
04 Mar 2024 | 0.5340 | 0.5600 | 0.5340 | 0.5460 | 0.5460 | - |
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 | 0.5620 | 0.5620 | 0.5620 | - |
27 Feb 2024 | 0.6440 | 0.6640 | 0.6280 | 0.6280 | 0.6280 | 2,000 |
26 Feb 2024 | 0.6320 | 0.6320 | 0.6320 | 0.6320 | 0.6320 | - |
23 Feb 2024 | 0.5280 | 0.5280 | 0.4730 | 0.4860 | 0.4860 | - |
22 Feb 2024 | 0.5660 | 0.5660 | 0.5660 | 0.5660 | 0.5660 | - |
21 Feb 2024 | 0.6380 | 0.6380 | 0.6380 | 0.6380 | 0.6380 | - |
20 Feb 2024 | 0.5340 | 0.5340 | 0.5340 | 0.5340 | 0.5340 | - |
19 Feb 2024 | 0.5480 | 0.5480 | 0.5480 | 0.5480 | 0.5480 | - |
16 Feb 2024 | 0.4870 | 0.5680 | 0.4870 | 0.5520 | 0.5520 | - |
15 Feb 2024 | 0.4310 | 0.4580 | 0.4310 | 0.4580 | 0.4580 | - |
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 | 0.4360 | 0.4620 | 0.4620 | - |
09 Feb 2024 | 0.4170 | 0.4200 | 0.4070 | 0.4200 | 0.4200 | - |
08 Feb 2024 | 0.4220 | 0.4220 | 0.4080 | 0.4150 | 0.4150 | - |
07 Feb 2024 | 0.4070 | 0.4110 | 0.3930 | 0.4110 | 0.4110 | - |
06 Feb 2024 | 0.4390 | 0.4390 | 0.4250 | 0.4250 | 0.4250 | 2,600 |
05 Feb 2024 | 0.4370 | 0.4450 | 0.4370 | 0.4450 | 0.4450 | - |
02 Feb 2024 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | - |
01 Feb 2024 | 0.4200 | 0.4320 | 0.4200 | 0.4320 | 0.4320 | - |
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 | 0.4380 | 0.4380 | 0.4380 | 300 |
26 Jan 2024 | 0.4430 | 0.4430 | 0.4310 | 0.4340 | 0.4340 | - |
25 Jan 2024 | 0.4920 | 0.4920 | 0.4090 | 0.4090 | 0.4090 | 10,000 |
24 Jan 2024 | 0.5260 | 0.5300 | 0.4870 | 0.4870 | 0.4870 | - |
23 Jan 2024 | 0.4360 | 0.5380 | 0.4360 | 0.5240 | 0.5240 | - |
22 Jan 2024 | 0.4010 | 0.4370 | 0.3950 | 0.4370 | 0.4370 | - |
19 Jan 2024 | 0.4070 | 0.4070 | 0.4070 | 0.4070 | 0.4070 | - |
18 Jan 2024 | 0.4520 | 0.4520 | 0.4030 | 0.4050 | 0.4050 | - |
17 Jan 2024 | 0.3850 | 0.3940 | 0.3850 | 0.3940 | 0.3940 | - |
16 Jan 2024 | 0.3910 | 0.3910 | 0.3670 | 0.3720 | 0.3720 | - |
15 Jan 2024 | 0.3970 | 0.3970 | 0.3970 | 0.3970 | 0.3970 | - |
12 Jan 2024 | 0.4160 | 0.4160 | 0.3970 | 0.3970 | 0.3970 | - |
11 Jan 2024 | 0.4710 | 0.4710 | 0.4710 | 0.4710 | 0.4710 | - |
10 Jan 2024 | 0.5320 | 0.5320 | 0.4660 | 0.4660 | 0.4660 | - |
09 Jan 2024 | 0.5400 | 0.5600 | 0.5380 | 0.5600 | 0.5600 | - |
08 Jan 2024 | 0.5240 | 0.5660 | 0.5220 | 0.5660 | 0.5660 | - |
05 Jan 2024 | 0.5500 | 0.5720 | 0.5500 | 0.5700 | 0.5700 | - |
04 Jan 2024 | 0.6200 | 0.6200 | 0.5980 | 0.6000 | 0.6000 | - |
03 Jan 2024 | 0.6300 | 0.6300 | 0.5860 | 0.6120 | 0.6120 | 10,248 |
02 Jan 2024 | 0.5180 | 0.6160 | 0.5180 | 0.6160 | 0.6160 | 2,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |