Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 Oct 2024 | 0.3775 | 0.3775 | 0.3775 | 0.3775 | 0.3775 | 11,500 |
15 Oct 2024 | 0.3850 | 0.3850 | 0.3800 | 0.3800 | 0.3800 | 11,500 |
14 Oct 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | - |
11 Oct 2024 | 0.3850 | 0.3900 | 0.3850 | 0.3900 | 0.3900 | 10,000 |
10 Oct 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 28,000 |
09 Oct 2024 | 0.4040 | 0.4100 | 0.3970 | 0.3970 | 0.3970 | 10,100 |
08 Oct 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 20,200 |
07 Oct 2024 | 0.4120 | 0.4120 | 0.4000 | 0.4000 | 0.4000 | 11,100 |
04 Oct 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 10,000 |
03 Oct 2024 | 0.3850 | 0.4000 | 0.3850 | 0.3990 | 0.3990 | 20,700 |
02 Oct 2024 | 0.3710 | 0.3800 | 0.3710 | 0.3800 | 0.3800 | 20,000 |
01 Oct 2024 | 0.3830 | 0.3830 | 0.3710 | 0.3710 | 0.3710 | 21,900 |
30 Sept 2024 | 0.3850 | 0.3890 | 0.3780 | 0.3830 | 0.3830 | 32,000 |
27 Sept 2024 | 0.3740 | 0.3780 | 0.3720 | 0.3780 | 0.3780 | 12,800 |
26 Sept 2024 | 0.3290 | 0.3290 | 0.3290 | 0.3290 | 0.3290 | 700 |
25 Sept 2024 | 0.3570 | 0.3570 | 0.3570 | 0.3570 | 0.3570 | 200 |
24 Sept 2024 | 0.3580 | 0.3600 | 0.3440 | 0.3440 | 0.3440 | 14,600 |
23 Sept 2024 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | - |
20 Sept 2024 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | 2,800 |
19 Sept 2024 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | 3,300 |
18 Sept 2024 | 0.3730 | 0.3730 | 0.3500 | 0.3560 | 0.3560 | 25,100 |
17 Sept 2024 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 3,400 |
16 Sept 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 1,200 |
13 Sept 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 1,700 |
12 Sept 2024 | 0.3600 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 22,000 |
11 Sept 2024 | 0.3740 | 0.3740 | 0.3740 | 0.3740 | 0.3740 | - |
10 Sept 2024 | 0.3740 | 0.3740 | 0.3740 | 0.3740 | 0.3740 | 1,000 |
09 Sept 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 1,500 |
06 Sept 2024 | 0.3400 | 0.3430 | 0.3350 | 0.3400 | 0.3400 | 19,000 |
05 Sept 2024 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | 5,000 |
04 Sept 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
03 Sept 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
30 Aug 2024 | 0.3310 | 0.3310 | 0.3240 | 0.3300 | 0.3300 | 25,000 |
29 Aug 2024 | 0.3530 | 0.3530 | 0.3330 | 0.3500 | 0.3500 | 15,100 |
28 Aug 2024 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | - |
27 Aug 2024 | 0.3700 | 0.3700 | 0.3650 | 0.3650 | 0.3650 | 32,900 |
26 Aug 2024 | 0.3530 | 0.3740 | 0.3500 | 0.3500 | 0.3500 | 7,100 |
23 Aug 2024 | 0.3700 | 0.3750 | 0.3700 | 0.3750 | 0.3750 | 8,400 |
22 Aug 2024 | 0.3690 | 0.3690 | 0.3690 | 0.3690 | 0.3690 | 7,500 |
21 Aug 2024 | 0.3800 | 0.3970 | 0.3670 | 0.3710 | 0.3710 | 31,500 |
20 Aug 2024 | 0.4070 | 0.4070 | 0.3600 | 0.3700 | 0.3700 | 9,900 |
19 Aug 2024 | 0.3500 | 0.3500 | 0.3390 | 0.3500 | 0.3500 | 39,200 |
16 Aug 2024 | 0.3200 | 0.3420 | 0.3200 | 0.3350 | 0.3350 | 23,600 |
15 Aug 2024 | 0.3200 | 0.3260 | 0.3130 | 0.3150 | 0.3150 | 16,900 |
14 Aug 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 7,900 |
13 Aug 2024 | 0.3100 | 0.3290 | 0.3100 | 0.3200 | 0.3200 | 9,000 |
12 Aug 2024 | 0.2850 | 0.3100 | 0.2850 | 0.3100 | 0.3100 | 6,100 |
09 Aug 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 17,600 |
08 Aug 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 8,500 |
07 Aug 2024 | 0.2830 | 0.2860 | 0.2830 | 0.2860 | 0.2860 | 42,000 |
06 Aug 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 29,400 |
05 Aug 2024 | 0.2660 | 0.2660 | 0.2660 | 0.2660 | 0.2660 | 4,000 |
02 Aug 2024 | 0.2600 | 0.2660 | 0.2600 | 0.2660 | 0.2660 | 12,000 |
01 Aug 2024 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 94,500 |
31 Jul 2024 | 0.2450 | 0.2550 | 0.2450 | 0.2550 | 0.2550 | 31,500 |
30 Jul 2024 | 0.2120 | 0.2120 | 0.2120 | 0.2120 | 0.2120 | 6,500 |
29 Jul 2024 | 0.2120 | 0.2120 | 0.2120 | 0.2120 | 0.2120 | - |
26 Jul 2024 | 0.2120 | 0.2120 | 0.2120 | 0.2120 | 0.2120 | - |
25 Jul 2024 | 0.2120 | 0.2120 | 0.2120 | 0.2120 | 0.2120 | - |
24 Jul 2024 | 0.2120 | 0.2120 | 0.2120 | 0.2120 | 0.2120 | - |
23 Jul 2024 | 0.2120 | 0.2120 | 0.2120 | 0.2120 | 0.2120 | 2,500 |
22 Jul 2024 | 0.2210 | 0.2210 | 0.2210 | 0.2210 | 0.2210 | - |
19 Jul 2024 | 0.2210 | 0.2210 | 0.2210 | 0.2210 | 0.2210 | - |
18 Jul 2024 | 0.2210 | 0.2210 | 0.2210 | 0.2210 | 0.2210 | - |
17 Jul 2024 | 0.2210 | 0.2210 | 0.2210 | 0.2210 | 0.2210 | 300 |
16 Jul 2024 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | - |
15 Jul 2024 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | - |
12 Jul 2024 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 2,500 |
11 Jul 2024 | 0.2540 | 0.2540 | 0.2540 | 0.2540 | 0.2540 | - |
10 Jul 2024 | 0.2600 | 0.2600 | 0.2540 | 0.2540 | 0.2540 | 7,000 |
09 Jul 2024 | 0.2440 | 0.2440 | 0.2440 | 0.2440 | 0.2440 | - |
08 Jul 2024 | 0.2440 | 0.2440 | 0.2440 | 0.2440 | 0.2440 | - |
05 Jul 2024 | 0.2440 | 0.2440 | 0.2440 | 0.2440 | 0.2440 | 1,300 |
03 Jul 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 7,500 |
02 Jul 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 26,100 |
01 Jul 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
28 Jun 2024 | 0.2460 | 0.2500 | 0.2460 | 0.2500 | 0.2500 | 18,800 |
27 Jun 2024 | 0.2510 | 0.2510 | 0.2510 | 0.2510 | 0.2510 | 8,600 |
26 Jun 2024 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 1,700 |
25 Jun 2024 | 0.2530 | 0.2530 | 0.2530 | 0.2530 | 0.2530 | - |
24 Jun 2024 | 0.2530 | 0.2530 | 0.2530 | 0.2530 | 0.2530 | 300 |
21 Jun 2024 | 0.2340 | 0.2880 | 0.2340 | 0.2340 | 0.2340 | 103,500 |
20 Jun 2024 | 0.2340 | 0.2340 | 0.2340 | 0.2340 | 0.2340 | 500 |
18 Jun 2024 | 0.2670 | 0.2670 | 0.2670 | 0.2670 | 0.2670 | - |
17 Jun 2024 | 0.2670 | 0.2670 | 0.2670 | 0.2670 | 0.2670 | - |
14 Jun 2024 | 0.2670 | 0.2670 | 0.2670 | 0.2670 | 0.2670 | - |
13 Jun 2024 | 0.2670 | 0.2670 | 0.2670 | 0.2670 | 0.2670 | 10,000 |
12 Jun 2024 | 0.2630 | 0.2630 | 0.2630 | 0.2630 | 0.2630 | 1,000 |
11 Jun 2024 | 0.2610 | 0.2610 | 0.2610 | 0.2610 | 0.2610 | - |
10 Jun 2024 | 0.2430 | 0.2610 | 0.2430 | 0.2610 | 0.2610 | 4,300 |
07 Jun 2024 | 0.2640 | 0.2640 | 0.2640 | 0.2640 | 0.2640 | - |
06 Jun 2024 | 0.2640 | 0.2640 | 0.2640 | 0.2640 | 0.2640 | 3,900 |
05 Jun 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
04 Jun 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 10,000 |
03 Jun 2024 | 0.2720 | 0.2720 | 0.2720 | 0.2720 | 0.2720 | 5,300 |
31 May 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 25,800 |
30 May 2024 | 0.2610 | 0.2610 | 0.2610 | 0.2610 | 0.2610 | - |
29 May 2024 | 0.2610 | 0.2610 | 0.2610 | 0.2610 | 0.2610 | 1,400 |
28 May 2024 | 0.2610 | 0.2610 | 0.2610 | 0.2610 | 0.2610 | 100 |
24 May 2024 | 0.2650 | 0.2650 | 0.2610 | 0.2610 | 0.2610 | 5,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |