Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Mar 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 200,000 |
15 Mar 2024 | 0.4150 | 0.4950 | 0.4150 | 0.4950 | 0.4950 | 34,600 |
14 Mar 2024 | 0.4750 | 0.4950 | 0.4750 | 0.4950 | 0.4950 | 63,100 |
13 Mar 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | - |
12 Mar 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | - |
11 Mar 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 241,500 |
08 Mar 2024 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | - |
07 Mar 2024 | 0.4700 | 0.4850 | 0.4700 | 0.4850 | 0.4850 | 47,000 |
06 Mar 2024 | 0.4850 | 0.4900 | 0.4850 | 0.4900 | 0.4900 | 74,200 |
05 Mar 2024 | 0.4850 | 0.4950 | 0.4850 | 0.4950 | 0.4950 | 14,100 |
04 Mar 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 61,200 |
01 Mar 2024 | 0.4800 | 0.5000 | 0.4800 | 0.5000 | 0.5000 | 207,000 |
29 Feb 2024 | 0.4900 | 0.5000 | 0.4850 | 0.4950 | 0.4950 | 618,100 |
28 Feb 2024 | 0.5150 | 0.5200 | 0.5150 | 0.5200 | 0.5200 | 5,100 |
27 Feb 2024 | 0.5050 | 0.5200 | 0.5050 | 0.5200 | 0.5200 | 100,800 |
26 Feb 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
23 Feb 2024 | 0.4850 | 0.5000 | 0.4850 | 0.5000 | 0.5000 | 27,400 |
22 Feb 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
21 Feb 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 4,000 |
20 Feb 2024 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | - |
19 Feb 2024 | 0.5250 | 0.5250 | 0.4900 | 0.5250 | 0.5250 | 63,500 |
16 Feb 2024 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | - |
15 Feb 2024 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | - |
14 Feb 2024 | 0.4900 | 0.5250 | 0.4850 | 0.5250 | 0.5250 | 14,100 |
13 Feb 2024 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | - |
09 Feb 2024 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | - |
08 Feb 2024 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | - |
07 Feb 2024 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | - |
06 Feb 2024 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 10,000 |
05 Feb 2024 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 50,000 |
02 Feb 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
01 Feb 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 20,000 |
31 Jan 2024 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | - |
30 Jan 2024 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | - |
29 Jan 2024 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | - |
26 Jan 2024 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | - |
25 Jan 2024 | 0.4850 | 0.5000 | 0.4800 | 0.4950 | 0.4950 | 35,500 |
24 Jan 2024 | 0.5050 | 0.5050 | 0.5000 | 0.5000 | 0.5000 | 50,000 |
23 Jan 2024 | 0.5050 | 0.5300 | 0.5050 | 0.5250 | 0.5250 | 58,000 |
22 Jan 2024 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | - |
19 Jan 2024 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | - |
18 Jan 2024 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | - |
17 Jan 2024 | 0.5100 | 0.5150 | 0.5100 | 0.5150 | 0.5150 | 9,200 |
16 Jan 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
15 Jan 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 800 |
12 Jan 2024 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 98,400 |
11 Jan 2024 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | - |
10 Jan 2024 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | - |
09 Jan 2024 | 0.4950 | 0.5050 | 0.4950 | 0.5050 | 0.5050 | 50,000 |
08 Jan 2024 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | - |
05 Jan 2024 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | - |
04 Jan 2024 | 0.4950 | 0.4950 | 0.4850 | 0.4850 | 0.4850 | 120,000 |
03 Jan 2024 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | - |
02 Jan 2024 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | - |
29 Dec 2023 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | - |
28 Dec 2023 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 11,900 |
27 Dec 2023 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
26 Dec 2023 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
22 Dec 2023 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 16,000 |
21 Dec 2023 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 100 |
20 Dec 2023 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | - |
19 Dec 2023 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 31,100 |
18 Dec 2023 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 12,500 |
15 Dec 2023 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 27,000 |
14 Dec 2023 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | - |
13 Dec 2023 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | - |
12 Dec 2023 | 0.5000 | 0.5050 | 0.4900 | 0.5050 | 0.5050 | 50,100 |
11 Dec 2023 | 0.5000 | 0.5050 | 0.5000 | 0.5050 | 0.5050 | 20,100 |
08 Dec 2023 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
07 Dec 2023 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
06 Dec 2023 | 0.4900 | 0.5000 | 0.4900 | 0.5000 | 0.5000 | 40,000 |
05 Dec 2023 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 10,000 |
04 Dec 2023 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | - |
01 Dec 2023 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | - |
30 Nov 2023 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | - |
29 Nov 2023 | 0.4700 | 0.4900 | 0.4700 | 0.4900 | 0.4900 | 4,100 |
28 Nov 2023 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | - |
27 Nov 2023 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 2,500 |
24 Nov 2023 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | - |
23 Nov 2023 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 2,500 |
22 Nov 2023 | 0.4800 | 0.4800 | 0.4650 | 0.4650 | 0.4650 | 3,500 |
21 Nov 2023 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | - |
20 Nov 2023 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | - |
17 Nov 2023 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 14,200 |
16 Nov 2023 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | - |
15 Nov 2023 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | - |
14 Nov 2023 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | - |
10 Nov 2023 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | - |
09 Nov 2023 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | - |
08 Nov 2023 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 22,500 |
07 Nov 2023 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | - |
06 Nov 2023 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 100 |
03 Nov 2023 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | - |
02 Nov 2023 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 200 |
01 Nov 2023 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | - |
31 Oct 2023 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | - |
30 Oct 2023 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | - |
27 Oct 2023 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | - |
26 Oct 2023 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | - |
25 Oct 2023 | 0.4950 | 0.5050 | 0.4850 | 0.5050 | 0.5050 | 25,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |