Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.4050 | 0.4110 | 0.4000 | 0.4100 | 0.4100 | 6,900 |
01 May 2024 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | - |
30 Apr 2024 | 0.3360 | 0.3550 | 0.3360 | 0.3550 | 0.3550 | 23,700 |
29 Apr 2024 | 0.3730 | 0.3730 | 0.3700 | 0.3700 | 0.3700 | 600 |
26 Apr 2024 | 0.3510 | 0.3510 | 0.3510 | 0.3510 | 0.3510 | - |
25 Apr 2024 | 0.3510 | 0.3510 | 0.3510 | 0.3510 | 0.3510 | - |
24 Apr 2024 | 0.3510 | 0.3510 | 0.3510 | 0.3510 | 0.3510 | - |
23 Apr 2024 | 0.3510 | 0.3510 | 0.3510 | 0.3510 | 0.3510 | - |
22 Apr 2024 | 0.3510 | 0.3510 | 0.3510 | 0.3510 | 0.3510 | 3,000 |
19 Apr 2024 | 0.3230 | 0.3230 | 0.3230 | 0.3230 | 0.3230 | - |
18 Apr 2024 | 0.3230 | 0.3230 | 0.3230 | 0.3230 | 0.3230 | - |
17 Apr 2024 | 0.3400 | 0.3400 | 0.3230 | 0.3230 | 0.3230 | 500 |
16 Apr 2024 | 0.3470 | 0.3470 | 0.3400 | 0.3400 | 0.3400 | 5,600 |
15 Apr 2024 | 0.3370 | 0.3370 | 0.3200 | 0.3200 | 0.3200 | 14,600 |
12 Apr 2024 | 0.3550 | 0.3650 | 0.3500 | 0.3650 | 0.3650 | 1,200 |
11 Apr 2024 | 0.3650 | 0.3700 | 0.3320 | 0.3700 | 0.3700 | 1,800 |
10 Apr 2024 | 0.3800 | 0.3800 | 0.3550 | 0.3550 | 0.3550 | 7,000 |
09 Apr 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
08 Apr 2024 | 0.3700 | 0.3800 | 0.3600 | 0.3600 | 0.3600 | 1,200 |
05 Apr 2024 | 0.3590 | 0.3590 | 0.3590 | 0.3590 | 0.3590 | 900 |
04 Apr 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
03 Apr 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 400 |
02 Apr 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 5,300 |
01 Apr 2024 | 0.4000 | 0.4400 | 0.4000 | 0.4400 | 0.4400 | 2,600 |
28 Mar 2024 | 0.4000 | 0.4310 | 0.4000 | 0.4310 | 0.4310 | 4,600 |
27 Mar 2024 | 0.4210 | 0.4210 | 0.4210 | 0.4210 | 0.4210 | - |
26 Mar 2024 | 0.4210 | 0.4210 | 0.4210 | 0.4210 | 0.4210 | - |
25 Mar 2024 | 0.4210 | 0.4210 | 0.4210 | 0.4210 | 0.4210 | 300 |
22 Mar 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
21 Mar 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
20 Mar 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 11,500 |
19 Mar 2024 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | 2,000 |
18 Mar 2024 | 0.4630 | 0.4630 | 0.4630 | 0.4630 | 0.4630 | 1,100 |
15 Mar 2024 | 0.4280 | 0.4280 | 0.4280 | 0.4280 | 0.4280 | - |
14 Mar 2024 | 0.4280 | 0.4280 | 0.4280 | 0.4280 | 0.4280 | 1,100 |
13 Mar 2024 | 0.4580 | 0.4580 | 0.4580 | 0.4580 | 0.4580 | 2,200 |
12 Mar 2024 | 0.4120 | 0.4120 | 0.4120 | 0.4120 | 0.4120 | 300 |
11 Mar 2024 | 0.4680 | 0.4680 | 0.4680 | 0.4680 | 0.4680 | - |
08 Mar 2024 | 0.4680 | 0.4680 | 0.4680 | 0.4680 | 0.4680 | - |
07 Mar 2024 | 0.4680 | 0.4680 | 0.4680 | 0.4680 | 0.4680 | - |
06 Mar 2024 | 0.4680 | 0.4680 | 0.4680 | 0.4680 | 0.4680 | - |
05 Mar 2024 | 0.4680 | 0.4680 | 0.4680 | 0.4680 | 0.4680 | - |
04 Mar 2024 | 0.4680 | 0.4680 | 0.4680 | 0.4680 | 0.4680 | 1,900 |
01 Mar 2024 | 0.4540 | 0.4540 | 0.4540 | 0.4540 | 0.4540 | - |
29 Feb 2024 | 0.4540 | 0.4540 | 0.4540 | 0.4540 | 0.4540 | 100 |
28 Feb 2024 | 0.4720 | 0.4720 | 0.4720 | 0.4720 | 0.4720 | - |
27 Feb 2024 | 0.4720 | 0.4720 | 0.4720 | 0.4720 | 0.4720 | - |
26 Feb 2024 | 0.4720 | 0.4720 | 0.4720 | 0.4720 | 0.4720 | 1,100 |
23 Feb 2024 | 0.4420 | 0.4520 | 0.4420 | 0.4520 | 0.4520 | 5,900 |
22 Feb 2024 | 0.4500 | 0.4590 | 0.4360 | 0.4550 | 0.4550 | 5,400 |
21 Feb 2024 | 0.4280 | 0.4400 | 0.4280 | 0.4400 | 0.4400 | 3,700 |
20 Feb 2024 | 0.4590 | 0.4590 | 0.4180 | 0.4180 | 0.4180 | 15,000 |
16 Feb 2024 | 0.4270 | 0.4270 | 0.4270 | 0.4270 | 0.4270 | - |
15 Feb 2024 | 0.4270 | 0.4270 | 0.4270 | 0.4270 | 0.4270 | 600 |
14 Feb 2024 | 0.4110 | 0.4110 | 0.4110 | 0.4110 | 0.4110 | - |
13 Feb 2024 | 0.4110 | 0.4110 | 0.4110 | 0.4110 | 0.4110 | - |
12 Feb 2024 | 0.4110 | 0.4110 | 0.4110 | 0.4110 | 0.4110 | - |
09 Feb 2024 | 0.4110 | 0.4110 | 0.4110 | 0.4110 | 0.4110 | 200 |
08 Feb 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
07 Feb 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
06 Feb 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
05 Feb 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 1,500 |
02 Feb 2024 | 0.3700 | 0.3700 | 0.3520 | 0.3520 | 0.3520 | 800 |
01 Feb 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 200 |
31 Jan 2024 | 0.3800 | 0.3800 | 0.3740 | 0.3750 | 0.3750 | 2,000 |
30 Jan 2024 | 0.3990 | 0.3990 | 0.3990 | 0.3990 | 0.3990 | - |
29 Jan 2024 | 0.4000 | 0.4000 | 0.3990 | 0.3990 | 0.3990 | 5,800 |
26 Jan 2024 | 0.4430 | 0.4430 | 0.4430 | 0.4430 | 0.4430 | - |
25 Jan 2024 | 0.4430 | 0.4430 | 0.4430 | 0.4430 | 0.4430 | - |
24 Jan 2024 | 0.4430 | 0.4430 | 0.4430 | 0.4430 | 0.4430 | 113,300 |
23 Jan 2024 | 0.4210 | 0.4340 | 0.4210 | 0.4340 | 0.4340 | 2,500 |
22 Jan 2024 | 0.4000 | 0.4000 | 0.3700 | 0.3850 | 0.3850 | 6,800 |
19 Jan 2024 | 0.4220 | 0.4220 | 0.4100 | 0.4100 | 0.4100 | 400 |
18 Jan 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
17 Jan 2024 | 0.4180 | 0.4250 | 0.4150 | 0.4200 | 0.4200 | 400 |
16 Jan 2024 | 0.4210 | 0.4210 | 0.4210 | 0.4210 | 0.4210 | 63,000 |
12 Jan 2024 | 0.4500 | 0.4820 | 0.4500 | 0.4820 | 0.4820 | 500 |
11 Jan 2024 | 0.4980 | 0.4980 | 0.4900 | 0.4900 | 0.4900 | 500 |
10 Jan 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 200 |
09 Jan 2024 | 0.4540 | 0.4540 | 0.4540 | 0.4540 | 0.4540 | - |
08 Jan 2024 | 0.4850 | 0.4900 | 0.4540 | 0.4540 | 0.4540 | 1,200 |
05 Jan 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 100 |
04 Jan 2024 | 0.4820 | 0.5100 | 0.4820 | 0.5100 | 0.5100 | 200 |
03 Jan 2024 | 0.5020 | 0.5100 | 0.5020 | 0.5100 | 0.5100 | 800 |
02 Jan 2024 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 100 |
29 Dec 2023 | 0.5120 | 0.5410 | 0.5120 | 0.5410 | 0.5410 | 2,300 |
28 Dec 2023 | 0.5220 | 0.5660 | 0.5090 | 0.5090 | 0.5090 | 6,100 |
27 Dec 2023 | 0.4790 | 0.4800 | 0.4780 | 0.4800 | 0.4800 | 5,400 |
26 Dec 2023 | 0.4970 | 0.4970 | 0.4970 | 0.4970 | 0.4970 | 100 |
22 Dec 2023 | 0.5100 | 0.5100 | 0.4840 | 0.5000 | 0.5000 | 8,600 |
21 Dec 2023 | 0.5250 | 0.5500 | 0.5250 | 0.5500 | 0.5500 | 4,000 |
20 Dec 2023 | 0.5220 | 0.5220 | 0.4940 | 0.4940 | 0.4940 | 200 |
19 Dec 2023 | 0.5050 | 0.5060 | 0.5050 | 0.5060 | 0.5060 | 22,200 |
18 Dec 2023 | 0.5660 | 0.5660 | 0.5660 | 0.5660 | 0.5660 | 500 |
15 Dec 2023 | 0.5530 | 0.5530 | 0.5530 | 0.5530 | 0.5530 | - |
14 Dec 2023 | 0.5530 | 0.5530 | 0.5530 | 0.5530 | 0.5530 | 1,000 |
13 Dec 2023 | 0.5260 | 0.5260 | 0.5260 | 0.5260 | 0.5260 | - |
12 Dec 2023 | 0.5260 | 0.5260 | 0.5260 | 0.5260 | 0.5260 | - |
11 Dec 2023 | 0.5330 | 0.5330 | 0.5260 | 0.5260 | 0.5260 | 8,100 |
08 Dec 2023 | 0.5500 | 0.5500 | 0.5400 | 0.5400 | 0.5400 | 1,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |