Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 0.1793 | 0.1793 | 0.1793 | 0.1793 | 0.1793 | 210 |
27 Mar 2024 | 0.1768 | 0.1768 | 0.1768 | 0.1768 | 0.1768 | - |
26 Mar 2024 | 0.1826 | 0.1826 | 0.1768 | 0.1768 | 0.1768 | 210 |
25 Mar 2024 | 0.1834 | 0.1834 | 0.1834 | 0.1834 | 0.1834 | - |
22 Mar 2024 | 0.1834 | 0.1834 | 0.1834 | 0.1834 | 0.1834 | - |
21 Mar 2024 | 0.1834 | 0.1834 | 0.1834 | 0.1834 | 0.1834 | - |
20 Mar 2024 | 0.1859 | 0.1859 | 0.1834 | 0.1834 | 0.1834 | 3,000 |
19 Mar 2024 | 0.1934 | 0.1934 | 0.1934 | 0.1934 | 0.1934 | - |
18 Mar 2024 | 0.1989 | 0.1989 | 0.1989 | 0.1989 | 0.1989 | - |
15 Mar 2024 | 0.2154 | 0.2154 | 0.1989 | 0.1989 | 0.1989 | 2,000 |
14 Mar 2024 | 0.2154 | 0.2154 | 0.2154 | 0.2154 | 0.2154 | - |
13 Mar 2024 | 0.2216 | 0.2216 | 0.2216 | 0.2216 | 0.2216 | - |
12 Mar 2024 | 0.2216 | 0.2216 | 0.2216 | 0.2216 | 0.2216 | - |
11 Mar 2024 | 0.2216 | 0.2216 | 0.2216 | 0.2216 | 0.2216 | - |
08 Mar 2024 | 0.2216 | 0.2216 | 0.2216 | 0.2216 | 0.2216 | - |
07 Mar 2024 | 0.2216 | 0.2216 | 0.2216 | 0.2216 | 0.2216 | - |
06 Mar 2024 | 0.2216 | 0.2216 | 0.2216 | 0.2216 | 0.2216 | - |
05 Mar 2024 | 0.2216 | 0.2216 | 0.2216 | 0.2216 | 0.2216 | - |
04 Mar 2024 | 0.2216 | 0.2216 | 0.2216 | 0.2216 | 0.2216 | - |
01 Mar 2024 | 0.2216 | 0.2216 | 0.2216 | 0.2216 | 0.2216 | - |
29 Feb 2024 | 0.2216 | 0.2216 | 0.2216 | 0.2216 | 0.2216 | - |
28 Feb 2024 | 0.2216 | 0.2216 | 0.2216 | 0.2216 | 0.2216 | - |
27 Feb 2024 | 0.2216 | 0.2216 | 0.2216 | 0.2216 | 0.2216 | - |
26 Feb 2024 | 0.2280 | 0.2280 | 0.2280 | 0.2280 | 0.2280 | - |
23 Feb 2024 | 0.2330 | 0.2330 | 0.2280 | 0.2280 | 0.2280 | 1,000 |
22 Feb 2024 | 0.2518 | 0.2518 | 0.2518 | 0.2518 | 0.2518 | - |
21 Feb 2024 | 0.2518 | 0.2518 | 0.2518 | 0.2518 | 0.2518 | - |
20 Feb 2024 | 0.2282 | 0.2282 | 0.2282 | 0.2282 | 0.2282 | - |
19 Feb 2024 | 0.2282 | 0.2282 | 0.2282 | 0.2282 | 0.2282 | - |
16 Feb 2024 | 0.2282 | 0.2282 | 0.2282 | 0.2282 | 0.2282 | - |
15 Feb 2024 | 0.2298 | 0.2298 | 0.2298 | 0.2298 | 0.2298 | - |
14 Feb 2024 | 0.2380 | 0.2380 | 0.2350 | 0.2350 | 0.2350 | 18,240 |
13 Feb 2024 | 0.2500 | 0.2500 | 0.2380 | 0.2380 | 0.2380 | 386 |
12 Feb 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
09 Feb 2024 | 0.2624 | 0.2624 | 0.2500 | 0.2500 | 0.2500 | 1,000 |
08 Feb 2024 | 0.2742 | 0.2742 | 0.2742 | 0.2742 | 0.2742 | - |
07 Feb 2024 | 0.2862 | 0.2862 | 0.2862 | 0.2862 | 0.2862 | - |
06 Feb 2024 | 0.3302 | 0.3302 | 0.3302 | 0.3302 | 0.3302 | - |
05 Feb 2024 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | - |
02 Feb 2024 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | - |
01 Feb 2024 | 0.3490 | 0.3490 | 0.3490 | 0.3490 | 0.3490 | - |
31 Jan 2024 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | - |
30 Jan 2024 | 0.3696 | 0.3696 | 0.3696 | 0.3696 | 0.3696 | - |
29 Jan 2024 | 0.3872 | 0.3872 | 0.3872 | 0.3872 | 0.3872 | - |
26 Jan 2024 | 0.3758 | 0.3938 | 0.3758 | 0.3938 | 0.3938 | 1,000 |
25 Jan 2024 | 0.4098 | 0.4098 | 0.3758 | 0.3758 | 0.3758 | 25 |
24 Jan 2024 | 0.4214 | 0.4214 | 0.4214 | 0.4214 | 0.4214 | - |
23 Jan 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | - |
22 Jan 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | - |
19 Jan 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | - |
18 Jan 2024 | 0.4840 | 0.4840 | 0.4840 | 0.4840 | 0.4840 | - |
17 Jan 2024 | 0.4932 | 0.4932 | 0.4932 | 0.4932 | 0.4932 | - |
16 Jan 2024 | 0.5055 | 0.5055 | 0.5055 | 0.5055 | 0.5055 | - |
15 Jan 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
12 Jan 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
11 Jan 2024 | 0.5375 | 0.5375 | 0.5375 | 0.5375 | 0.5375 | - |
10 Jan 2024 | 0.5425 | 0.5425 | 0.5425 | 0.5425 | 0.5425 | - |
09 Jan 2024 | 0.5430 | 0.5430 | 0.5430 | 0.5430 | 0.5430 | - |
08 Jan 2024 | 0.5400 | 0.5430 | 0.5400 | 0.5430 | 0.5430 | 200 |
05 Jan 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
04 Jan 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
03 Jan 2024 | 0.5240 | 0.5400 | 0.5240 | 0.5400 | 0.5400 | 1,000 |
02 Jan 2024 | 0.5125 | 0.5125 | 0.5125 | 0.5125 | 0.5125 | - |
29 Dec 2023 | 0.4804 | 0.5125 | 0.4804 | 0.5125 | 0.5125 | - |
28 Dec 2023 | 0.4804 | 0.4804 | 0.4804 | 0.4804 | 0.4804 | - |
27 Dec 2023 | 0.4186 | 0.4186 | 0.4186 | 0.4186 | 0.4186 | - |
22 Dec 2023 | 0.4198 | 0.4226 | 0.4198 | 0.4200 | 0.4200 | 7,000 |
21 Dec 2023 | 0.4198 | 0.4198 | 0.4198 | 0.4198 | 0.4198 | - |
20 Dec 2023 | 0.4198 | 0.4198 | 0.4198 | 0.4198 | 0.4198 | - |
19 Dec 2023 | 0.4198 | 0.4198 | 0.4198 | 0.4198 | 0.4198 | - |
18 Dec 2023 | 0.4198 | 0.4198 | 0.4198 | 0.4198 | 0.4198 | - |
15 Dec 2023 | 0.4198 | 0.4198 | 0.4198 | 0.4198 | 0.4198 | - |
14 Dec 2023 | 0.4198 | 0.4198 | 0.4198 | 0.4198 | 0.4198 | - |
13 Dec 2023 | 0.4504 | 0.4504 | 0.4198 | 0.4198 | 0.4198 | 2,000 |
12 Dec 2023 | 0.4504 | 0.4504 | 0.4504 | 0.4504 | 0.4504 | - |
11 Dec 2023 | 0.4794 | 0.4794 | 0.4504 | 0.4504 | 0.4504 | 10,000 |
08 Dec 2023 | 0.4476 | 0.4476 | 0.4476 | 0.4476 | 0.4476 | - |
07 Dec 2023 | 0.3968 | 0.3968 | 0.3968 | 0.3968 | 0.3968 | - |
06 Dec 2023 | 0.3884 | 0.3884 | 0.3884 | 0.3884 | 0.3884 | - |
05 Dec 2023 | 0.3714 | 0.3714 | 0.3714 | 0.3714 | 0.3714 | - |
04 Dec 2023 | 0.3676 | 0.3676 | 0.3676 | 0.3676 | 0.3676 | - |
01 Dec 2023 | 0.3348 | 0.3348 | 0.3348 | 0.3348 | 0.3348 | - |
30 Nov 2023 | 0.3080 | 0.3080 | 0.3080 | 0.3080 | 0.3080 | - |
29 Nov 2023 | 0.3042 | 0.3042 | 0.3042 | 0.3042 | 0.3042 | - |
28 Nov 2023 | 0.3042 | 0.3042 | 0.3042 | 0.3042 | 0.3042 | - |
27 Nov 2023 | 0.3042 | 0.3042 | 0.3042 | 0.3042 | 0.3042 | - |
24 Nov 2023 | 0.2774 | 0.2774 | 0.2774 | 0.2774 | 0.2774 | - |
23 Nov 2023 | 0.2738 | 0.2776 | 0.2738 | 0.2774 | 0.2774 | 8,000 |
22 Nov 2023 | 0.3148 | 0.3148 | 0.2800 | 0.2800 | 0.2800 | 1,000 |
21 Nov 2023 | 0.3386 | 0.3386 | 0.3386 | 0.3386 | 0.3386 | - |
20 Nov 2023 | 0.3770 | 0.3770 | 0.3386 | 0.3386 | 0.3386 | 271 |
17 Nov 2023 | 0.3770 | 0.3770 | 0.3770 | 0.3770 | 0.3770 | - |
16 Nov 2023 | 0.4050 | 0.4050 | 0.3800 | 0.3800 | 0.3800 | 1,000 |
15 Nov 2023 | 0.4082 | 0.4082 | 0.4082 | 0.4082 | 0.4082 | - |
14 Nov 2023 | 0.4082 | 0.4082 | 0.4082 | 0.4082 | 0.4082 | - |
13 Nov 2023 | 0.4144 | 0.4144 | 0.4144 | 0.4144 | 0.4144 | - |
10 Nov 2023 | 0.4158 | 0.4158 | 0.4158 | 0.4158 | 0.4158 | - |
09 Nov 2023 | 0.4096 | 0.4258 | 0.4096 | 0.4258 | 0.4258 | 1,000 |
08 Nov 2023 | 0.4096 | 0.4096 | 0.4096 | 0.4096 | 0.4096 | - |
07 Nov 2023 | 0.4096 | 0.4096 | 0.4096 | 0.4096 | 0.4096 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |