Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 0.2028 | 0.2028 | 0.2028 | 0.2028 | 0.2028 | 10,000 |
29 Apr 2024 | 0.2024 | 0.2126 | 0.1964 | 0.2126 | 0.2126 | 161,254 |
26 Apr 2024 | 0.1870 | 0.1886 | 0.1870 | 0.1886 | 0.1886 | 61,386 |
25 Apr 2024 | 0.1811 | 0.1818 | 0.1710 | 0.1710 | 0.1710 | 228,624 |
24 Apr 2024 | 0.1891 | 0.1891 | 0.1860 | 0.1860 | 0.1860 | 11,000 |
23 Apr 2024 | 0.1914 | 0.1929 | 0.1899 | 0.1929 | 0.1929 | 117,559 |
22 Apr 2024 | 0.1924 | 0.1924 | 0.1889 | 0.1889 | 0.1889 | 238,765 |
19 Apr 2024 | 0.1932 | 0.1932 | 0.1932 | 0.1932 | 0.1932 | 23,635 |
18 Apr 2024 | 0.1851 | 0.1902 | 0.1851 | 0.1902 | 0.1902 | 99,251 |
17 Apr 2024 | 0.1880 | 0.1900 | 0.1880 | 0.1894 | 0.1894 | 135,472 |
16 Apr 2024 | 0.1955 | 0.1955 | 0.1955 | 0.1955 | 0.1955 | 62,021 |
15 Apr 2024 | - | - | - | - | - | - |
12 Apr 2024 | 0.2058 | 0.2074 | 0.2006 | 0.2074 | 0.2074 | 88,012 |
11 Apr 2024 | 0.2018 | 0.2018 | 0.2018 | 0.2018 | 0.2018 | 1,977 |
10 Apr 2024 | 0.2098 | 0.2098 | 0.2014 | 0.2030 | 0.2030 | 90,510 |
09 Apr 2024 | 0.2146 | 0.2146 | 0.2098 | 0.2098 | 0.2098 | 35,000 |
08 Apr 2024 | 0.2162 | 0.2162 | 0.2162 | 0.2162 | 0.2162 | 55,609 |
05 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | 0.2340 | 0.2340 | 0.2340 | 0.2340 | 0.2340 | 45,544 |
03 Apr 2024 | 0.2290 | 0.2290 | 0.2290 | 0.2290 | 0.2290 | 22,915 |
02 Apr 2024 | 0.2276 | 0.2276 | 0.2276 | 0.2276 | 0.2276 | 36,179 |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 0.2545 | 0.2545 | 0.2365 | 0.2420 | 0.2420 | 180,832 |
26 Mar 2024 | 0.2400 | 0.2400 | 0.2390 | 0.2400 | 0.2400 | 151,798 |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | 0.2285 | 0.2285 | 0.2285 | 0.2285 | 0.2285 | 50,647 |
21 Mar 2024 | - | - | - | - | - | - |
20 Mar 2024 | - | - | - | - | - | - |
19 Mar 2024 | 0.2325 | 0.2330 | 0.2325 | 0.2330 | 0.2330 | 39,776 |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 0.2800 | 0.2800 | 0.2550 | 0.2550 | 0.2550 | 8,777 |
13 Mar 2024 | 0.2760 | 0.2760 | 0.2760 | 0.2760 | 0.2760 | 55,816 |
12 Mar 2024 | - | - | - | - | - | - |
11 Mar 2024 | 0.2770 | 0.2780 | 0.2770 | 0.2780 | 0.2780 | 107,064 |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 48,610 |
06 Mar 2024 | 0.2960 | 0.3025 | 0.2960 | 0.3025 | 0.3025 | 36,838 |
05 Mar 2024 | - | - | - | - | - | - |
04 Mar 2024 | 0.3140 | 0.3140 | 0.3120 | 0.3120 | 0.3120 | 85,327 |
01 Mar 2024 | 0.3375 | 0.3375 | 0.3375 | 0.3375 | 0.3375 | 4 |
29 Feb 2024 | 0.3155 | 0.3245 | 0.3155 | 0.3220 | 0.3220 | 89,359 |
28 Feb 2024 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 52,018 |
27 Feb 2024 | 0.3295 | 0.3310 | 0.3295 | 0.3310 | 0.3310 | 28,472 |
26 Feb 2024 | - | - | - | - | - | - |
23 Feb 2024 | 0.3190 | 0.3195 | 0.3190 | 0.3195 | 0.3195 | 46,675 |
22 Feb 2024 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 28,578 |
21 Feb 2024 | 0.3005 | 0.3005 | 0.2995 | 0.2995 | 0.2995 | 37,604 |
20 Feb 2024 | - | - | - | - | - | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | - | - | - | - | - | - |
15 Feb 2024 | - | - | - | - | - | - |
14 Feb 2024 | 0.4060 | 0.4085 | 0.4060 | 0.4085 | 0.4085 | 22,876 |
13 Feb 2024 | 0.4150 | 0.4185 | 0.4150 | 0.4185 | 0.4185 | 15,385 |
12 Feb 2024 | 0.3970 | 0.3970 | 0.3900 | 0.3900 | 0.3900 | 7,695 |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | 0.3815 | 0.3865 | 0.3815 | 0.3865 | 0.3865 | 8,646 |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | 0.3851 | 0.3851 | 0.3851 | 0.3851 | 0.3851 | 1,240 |
05 Feb 2024 | 0.3890 | 0.3890 | 0.3890 | 0.3890 | 0.3890 | 304 |
02 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | - | - | - | - | - | - |
31 Jan 2024 | 0.3950 | 0.3950 | 0.3870 | 0.3870 | 0.3870 | 105 |
30 Jan 2024 | 0.3970 | 0.3970 | 0.3970 | 0.3970 | 0.3970 | 315 |
29 Jan 2024 | 0.3995 | 0.3995 | 0.3970 | 0.3970 | 0.3970 | 40,786 |
26 Jan 2024 | 0.4150 | 0.4175 | 0.4130 | 0.4130 | 0.4130 | 54,554 |
25 Jan 2024 | 0.4200 | 0.4235 | 0.4145 | 0.4235 | 0.4235 | 31,618 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 0.4130 | 0.4130 | 0.4065 | 0.4065 | 0.4065 | 904 |
19 Jan 2024 | 0.4015 | 0.4015 | 0.4015 | 0.4015 | 0.4015 | 241 |
18 Jan 2024 | 0.4195 | 0.4205 | 0.4075 | 0.4170 | 0.4170 | 69,743 |
17 Jan 2024 | 0.4195 | 0.4260 | 0.4100 | 0.4260 | 0.4260 | 26,470 |
16 Jan 2024 | 0.4195 | 0.4300 | 0.4180 | 0.4300 | 0.4300 | 34,568 |
15 Jan 2024 | 0.4290 | 0.4290 | 0.4210 | 0.4210 | 0.4210 | 7,573 |
12 Jan 2024 | 0.4340 | 0.4430 | 0.4235 | 0.4345 | 0.4345 | 52,786 |
11 Jan 2024 | 0.4460 | 0.4475 | 0.4380 | 0.4465 | 0.4465 | 32,360 |
10 Jan 2024 | 0.4530 | 0.4530 | 0.4530 | 0.4530 | 0.4530 | 1,762 |
09 Jan 2024 | 0.4425 | 0.4465 | 0.4425 | 0.4465 | 0.4465 | 10,355 |
08 Jan 2024 | 0.4405 | 0.4515 | 0.4330 | 0.4485 | 0.4485 | 93,287 |
05 Jan 2024 | 0.4490 | 0.4505 | 0.4490 | 0.4505 | 0.4505 | 15,142 |
04 Jan 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 3 |
03 Jan 2024 | 0.4650 | 0.4660 | 0.4585 | 0.4610 | 0.4610 | 53,708 |
02 Jan 2024 | 0.4680 | 0.4745 | 0.4620 | 0.4620 | 0.4620 | 45,759 |
29 Dec 2023 | 0.4660 | 0.4710 | 0.4660 | 0.4710 | 0.4710 | 20,000 |
28 Dec 2023 | 0.4515 | 0.4580 | 0.4515 | 0.4580 | 0.4580 | 49,006 |
27 Dec 2023 | 0.4680 | 0.4680 | 0.4555 | 0.4570 | 0.4570 | 55,004 |
22 Dec 2023 | 0.4670 | 0.4670 | 0.4670 | 0.4670 | 0.4670 | 18,293 |
21 Dec 2023 | 0.4570 | 0.4585 | 0.4535 | 0.4535 | 0.4535 | 23,934 |
20 Dec 2023 | 0.4735 | 0.4735 | 0.4580 | 0.4580 | 0.4580 | 36,078 |
19 Dec 2023 | 0.4790 | 0.4800 | 0.4775 | 0.4790 | 0.4790 | 94,621 |
18 Dec 2023 | 0.4760 | 0.4830 | 0.4720 | 0.4720 | 0.4720 | 72,615 |
15 Dec 2023 | 0.4750 | 0.4790 | 0.4720 | 0.4775 | 0.4775 | 120,636 |
14 Dec 2023 | 0.4700 | 0.4755 | 0.4700 | 0.4755 | 0.4755 | 26,905 |
13 Dec 2023 | 0.4600 | 0.5090 | 0.4600 | 0.4710 | 0.4710 | 1,610,839 |
12 Dec 2023 | 0.4740 | 0.4780 | 0.4630 | 0.4780 | 0.4780 | 121,148 |
11 Dec 2023 | 0.4795 | 0.4855 | 0.4795 | 0.4825 | 0.4825 | 78,422 |
08 Dec 2023 | 0.4880 | 0.4990 | 0.4880 | 0.4905 | 0.4905 | 154,222 |
07 Dec 2023 | 0.5150 | 0.5150 | 0.4915 | 0.4935 | 0.4935 | 289,646 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |