Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 0.3395 | 0.3445 | 0.3390 | 0.3395 | 0.3395 | - |
27 Jun 2024 | 0.3345 | 0.3420 | 0.3345 | 0.3395 | 0.3395 | - |
26 Jun 2024 | 0.3425 | 0.3435 | 0.3345 | 0.3380 | 0.3380 | - |
25 Jun 2024 | 0.3360 | 0.3465 | 0.3195 | 0.3465 | 0.3465 | - |
24 Jun 2024 | 0.3305 | 0.3335 | 0.3305 | 0.3335 | 0.3335 | - |
21 Jun 2024 | 0.3325 | 0.3375 | 0.3325 | 0.3375 | 0.3375 | - |
20 Jun 2024 | 0.3500 | 0.3510 | 0.3395 | 0.3395 | 0.3395 | - |
19 Jun 2024 | 0.3400 | 0.3505 | 0.3400 | 0.3505 | 0.3505 | - |
18 Jun 2024 | 0.3555 | 0.3645 | 0.3365 | 0.3455 | 0.3455 | - |
17 Jun 2024 | 0.3500 | 0.3600 | 0.3390 | 0.3475 | 0.3475 | - |
14 Jun 2024 | 0.3585 | 0.3910 | 0.3585 | 0.3615 | 0.3615 | 3,000 |
13 Jun 2024 | 0.3900 | 0.3900 | 0.3715 | 0.3795 | 0.3795 | - |
12 Jun 2024 | 0.3705 | 0.3770 | 0.3705 | 0.3725 | 0.3725 | - |
11 Jun 2024 | 0.3845 | 0.3865 | 0.3845 | 0.3860 | 0.3860 | - |
10 Jun 2024 | 0.3865 | 0.4115 | 0.3855 | 0.3930 | 0.3930 | - |
07 Jun 2024 | 0.4090 | 0.4095 | 0.3880 | 0.3995 | 0.3995 | - |
06 Jun 2024 | 0.4385 | 0.4385 | 0.4265 | 0.4265 | 0.4265 | - |
05 Jun 2024 | 0.4210 | 0.4310 | 0.4055 | 0.4310 | 0.4310 | - |
04 Jun 2024 | 0.3980 | 0.4020 | 0.3980 | 0.4020 | 0.4020 | - |
03 Jun 2024 | 0.4075 | 0.4145 | 0.3975 | 0.4040 | 0.4040 | - |
31 May 2024 | 0.4080 | 0.4355 | 0.4005 | 0.4025 | 0.4025 | 4,350 |
30 May 2024 | 0.4025 | 0.4160 | 0.4020 | 0.4020 | 0.4020 | - |
29 May 2024 | 0.4040 | 0.4355 | 0.4030 | 0.4170 | 0.4170 | 3,700 |
28 May 2024 | 0.4105 | 0.4150 | 0.4045 | 0.4150 | 0.4150 | - |
27 May 2024 | 0.4110 | 0.4110 | 0.4110 | 0.4110 | 0.4110 | - |
24 May 2024 | 0.4055 | 0.4145 | 0.4055 | 0.4140 | 0.4140 | - |
23 May 2024 | 0.4185 | 0.4280 | 0.4180 | 0.4215 | 0.4215 | - |
22 May 2024 | 0.4210 | 0.4275 | 0.4120 | 0.4235 | 0.4235 | - |
21 May 2024 | 0.4070 | 0.4170 | 0.4070 | 0.4155 | 0.4155 | - |
20 May 2024 | 0.4195 | 0.4260 | 0.4195 | 0.4250 | 0.4250 | - |
17 May 2024 | 0.4280 | 0.4505 | 0.4280 | 0.4420 | 0.4420 | - |
16 May 2024 | 0.4070 | 0.4130 | 0.4070 | 0.4130 | 0.4130 | - |
15 May 2024 | 0.4065 | 0.4135 | 0.4050 | 0.4075 | 0.4075 | - |
14 May 2024 | 0.4140 | 0.4440 | 0.4090 | 0.4205 | 0.4205 | 3,301 |
13 May 2024 | 0.4125 | 0.4160 | 0.4070 | 0.4070 | 0.4070 | - |
10 May 2024 | 0.4110 | 0.4170 | 0.4105 | 0.4105 | 0.4105 | - |
09 May 2024 | 0.4105 | 0.4280 | 0.4105 | 0.4105 | 0.4105 | - |
08 May 2024 | 0.4115 | 0.4185 | 0.4115 | 0.4185 | 0.4185 | - |
07 May 2024 | 0.4045 | 0.4225 | 0.4045 | 0.4065 | 0.4065 | - |
06 May 2024 | 0.4020 | 0.4180 | 0.3870 | 0.4125 | 0.4125 | - |
03 May 2024 | 0.4065 | 0.4120 | 0.4035 | 0.4120 | 0.4120 | - |
02 May 2024 | 0.4050 | 0.4205 | 0.4050 | 0.4205 | 0.4205 | - |
30 Apr 2024 | 0.4005 | 0.4005 | 0.3930 | 0.3960 | 0.3960 | - |
29 Apr 2024 | 0.4005 | 0.4005 | 0.3895 | 0.3905 | 0.3905 | - |
26 Apr 2024 | 0.3805 | 0.4145 | 0.3795 | 0.3855 | 0.3855 | - |
25 Apr 2024 | 0.3805 | 0.3920 | 0.3735 | 0.3735 | 0.3735 | - |
24 Apr 2024 | 0.3855 | 0.3980 | 0.3845 | 0.3845 | 0.3845 | - |
23 Apr 2024 | 0.4005 | 0.4020 | 0.3905 | 0.4020 | 0.4020 | - |
22 Apr 2024 | 0.4090 | 0.4100 | 0.4020 | 0.4045 | 0.4045 | - |
19 Apr 2024 | 0.3790 | 0.3885 | 0.3655 | 0.3880 | 0.3880 | - |
18 Apr 2024 | 0.3480 | 0.3630 | 0.3480 | 0.3570 | 0.3570 | - |
17 Apr 2024 | 0.3495 | 0.3565 | 0.3415 | 0.3530 | 0.3530 | - |
16 Apr 2024 | 0.3670 | 0.3735 | 0.3145 | 0.3145 | 0.3145 | - |
15 Apr 2024 | 0.4000 | 0.4015 | 0.3765 | 0.3765 | 0.3765 | 10,000 |
12 Apr 2024 | 0.4255 | 0.4425 | 0.4100 | 0.4100 | 0.4100 | - |
11 Apr 2024 | 0.4315 | 0.4455 | 0.4245 | 0.4245 | 0.4245 | - |
10 Apr 2024 | 0.4420 | 0.4630 | 0.4420 | 0.4630 | 0.4630 | 6,000 |
09 Apr 2024 | 0.4645 | 0.4720 | 0.4645 | 0.4710 | 0.4710 | - |
08 Apr 2024 | 0.4985 | 0.4985 | 0.4850 | 0.4850 | 0.4850 | - |
05 Apr 2024 | 0.4855 | 0.4855 | 0.4715 | 0.4750 | 0.4750 | - |
04 Apr 2024 | 0.4715 | 0.4715 | 0.4670 | 0.4675 | 0.4675 | - |
03 Apr 2024 | 0.4730 | 0.4805 | 0.4660 | 0.4725 | 0.4725 | - |
02 Apr 2024 | 0.4935 | 0.5000 | 0.4625 | 0.4645 | 0.4645 | - |
28 Mar 2024 | 0.4570 | 0.4780 | 0.4570 | 0.4730 | 0.4730 | - |
27 Mar 2024 | 0.4340 | 0.4580 | 0.4310 | 0.4520 | 0.4520 | - |
26 Mar 2024 | 0.4210 | 0.4340 | 0.4080 | 0.4230 | 0.4230 | 4,500 |
25 Mar 2024 | 0.4290 | 0.4390 | 0.4290 | 0.4290 | 0.4290 | - |
22 Mar 2024 | 0.4710 | 0.4710 | 0.4450 | 0.4450 | 0.4450 | - |
21 Mar 2024 | 0.4260 | 0.4740 | 0.4260 | 0.4720 | 0.4720 | 40,000 |
20 Mar 2024 | 0.4900 | 0.4900 | 0.4680 | 0.4680 | 0.4680 | 200 |
19 Mar 2024 | 0.4770 | 0.5060 | 0.4660 | 0.5060 | 0.5060 | - |
18 Mar 2024 | 0.4660 | 0.4720 | 0.4640 | 0.4680 | 0.4680 | - |
15 Mar 2024 | 0.4700 | 0.4830 | 0.4640 | 0.4640 | 0.4640 | - |
14 Mar 2024 | 0.5000 | 0.5000 | 0.4650 | 0.4700 | 0.4700 | 2,000 |
13 Mar 2024 | 0.4910 | 0.4910 | 0.4840 | 0.4870 | 0.4870 | - |
12 Mar 2024 | 0.4960 | 0.4990 | 0.4840 | 0.4920 | 0.4920 | - |
11 Mar 2024 | 0.4830 | 0.4870 | 0.4780 | 0.4830 | 0.4830 | 250 |
08 Mar 2024 | 0.4900 | 0.4900 | 0.4750 | 0.4750 | 0.4750 | - |
07 Mar 2024 | 0.4970 | 0.5000 | 0.4830 | 0.4830 | 0.4830 | - |
06 Mar 2024 | 0.4930 | 0.5140 | 0.4930 | 0.5020 | 0.5020 | - |
05 Mar 2024 | 0.5340 | 0.5960 | 0.4860 | 0.5260 | 0.5260 | 7,600 |
04 Mar 2024 | 0.5040 | 0.5240 | 0.5020 | 0.5220 | 0.5220 | - |
01 Mar 2024 | 0.5380 | 0.5560 | 0.4970 | 0.4970 | 0.4970 | - |
29 Feb 2024 | 0.4810 | 0.5160 | 0.4780 | 0.5160 | 0.5160 | 1,000 |
28 Feb 2024 | 0.4790 | 0.4790 | 0.4740 | 0.4780 | 0.4780 | - |
27 Feb 2024 | 0.4690 | 0.4770 | 0.4680 | 0.4700 | 0.4700 | - |
26 Feb 2024 | 0.4810 | 0.4850 | 0.4700 | 0.4700 | 0.4700 | - |
23 Feb 2024 | 0.4860 | 0.4870 | 0.4640 | 0.4640 | 0.4640 | - |
22 Feb 2024 | 0.4920 | 0.5060 | 0.4790 | 0.5020 | 0.5020 | - |
21 Feb 2024 | 0.4810 | 0.4810 | 0.4730 | 0.4730 | 0.4730 | - |
20 Feb 2024 | 0.4810 | 0.5200 | 0.4810 | 0.5080 | 0.5080 | - |
19 Feb 2024 | 0.5060 | 0.5060 | 0.4810 | 0.4840 | 0.4840 | - |
16 Feb 2024 | 0.5100 | 0.5200 | 0.4960 | 0.4960 | 0.4960 | - |
15 Feb 2024 | 0.5020 | 0.5140 | 0.4910 | 0.4910 | 0.4910 | - |
14 Feb 2024 | 0.5060 | 0.5140 | 0.4830 | 0.4830 | 0.4830 | 90 |
13 Feb 2024 | 0.5320 | 0.5320 | 0.5140 | 0.5160 | 0.5160 | - |
12 Feb 2024 | 0.5320 | 0.5320 | 0.5160 | 0.5280 | 0.5280 | - |
09 Feb 2024 | 0.4910 | 0.5160 | 0.4820 | 0.4870 | 0.4870 | 2,500 |
08 Feb 2024 | 0.4860 | 0.5180 | 0.4660 | 0.4810 | 0.4810 | 4,100 |
07 Feb 2024 | 0.4610 | 0.5140 | 0.4610 | 0.4730 | 0.4730 | 4,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |