Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Mar 2024 | 0.4950 | 0.5100 | 0.4860 | 0.4860 | 0.4860 | - |
15 Mar 2024 | 0.4830 | 0.4920 | 0.4820 | 0.4920 | 0.4920 | - |
14 Mar 2024 | 0.4760 | 0.4860 | 0.4760 | 0.4860 | 0.4860 | 20,000 |
13 Mar 2024 | 0.4560 | 0.4780 | 0.4550 | 0.4780 | 0.4780 | - |
12 Mar 2024 | 0.4500 | 0.4580 | 0.4490 | 0.4580 | 0.4580 | - |
11 Mar 2024 | 0.4420 | 0.4520 | 0.4420 | 0.4520 | 0.4520 | - |
08 Mar 2024 | 0.4230 | 0.4380 | 0.4180 | 0.4380 | 0.4380 | - |
07 Mar 2024 | 0.4030 | 0.4250 | 0.4030 | 0.4250 | 0.4250 | - |
06 Mar 2024 | 0.4020 | 0.4050 | 0.3980 | 0.3990 | 0.3990 | - |
05 Mar 2024 | 0.4160 | 0.4160 | 0.4110 | 0.4110 | 0.4110 | - |
04 Mar 2024 | 0.3900 | 0.4250 | 0.3900 | 0.4180 | 0.4180 | - |
01 Mar 2024 | 0.3720 | 0.3800 | 0.3710 | 0.3800 | 0.3800 | - |
29 Feb 2024 | 0.3770 | 0.3770 | 0.3760 | 0.3760 | 0.3760 | - |
28 Feb 2024 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | - |
27 Feb 2024 | 0.3660 | 0.3660 | 0.3610 | 0.3610 | 0.3610 | - |
26 Feb 2024 | 0.3660 | 0.3660 | 0.3610 | 0.3610 | 0.3610 | - |
23 Feb 2024 | 0.3670 | 0.3750 | 0.3610 | 0.3670 | 0.3670 | - |
22 Feb 2024 | 0.3600 | 0.3600 | 0.3550 | 0.3550 | 0.3550 | - |
21 Feb 2024 | 0.3670 | 0.3670 | 0.3620 | 0.3620 | 0.3620 | - |
20 Feb 2024 | 0.3730 | 0.3750 | 0.3610 | 0.3610 | 0.3610 | - |
19 Feb 2024 | 0.3680 | 0.3690 | 0.3680 | 0.3690 | 0.3690 | - |
16 Feb 2024 | 0.3760 | 0.3760 | 0.3520 | 0.3700 | 0.3700 | - |
15 Feb 2024 | 0.3480 | 0.3570 | 0.3480 | 0.3570 | 0.3570 | - |
14 Feb 2024 | 0.3620 | 0.3630 | 0.3620 | 0.3620 | 0.3620 | - |
13 Feb 2024 | 0.3760 | 0.3760 | 0.3630 | 0.3630 | 0.3630 | - |
12 Feb 2024 | 0.3750 | 0.3760 | 0.3650 | 0.3650 | 0.3650 | - |
09 Feb 2024 | 0.3560 | 0.3770 | 0.3560 | 0.3770 | 0.3770 | - |
08 Feb 2024 | 0.3690 | 0.3690 | 0.3570 | 0.3580 | 0.3580 | - |
07 Feb 2024 | 0.3960 | 0.3960 | 0.3710 | 0.3710 | 0.3710 | - |
06 Feb 2024 | 0.3960 | 0.3980 | 0.3950 | 0.3980 | 0.3980 | - |
05 Feb 2024 | 0.4200 | 0.4200 | 0.4040 | 0.4040 | 0.4040 | 5,000 |
02 Feb 2024 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | - |
01 Feb 2024 | 0.4360 | 0.4360 | 0.4350 | 0.4350 | 0.4350 | 4,500 |
31 Jan 2024 | 0.4700 | 0.4700 | 0.4640 | 0.4650 | 0.4650 | - |
30 Jan 2024 | 0.4430 | 0.4430 | 0.4230 | 0.4370 | 0.4370 | 12,940 |
29 Jan 2024 | 0.3670 | 0.3680 | 0.3570 | 0.3570 | 0.3570 | 10,000 |
26 Jan 2024 | 0.3300 | 0.3300 | 0.3090 | 0.3220 | 0.3220 | - |
25 Jan 2024 | 0.2940 | 0.2940 | 0.2910 | 0.2910 | 0.2910 | - |
24 Jan 2024 | 0.3030 | 0.3200 | 0.2960 | 0.2960 | 0.2960 | 6,000 |
23 Jan 2024 | 0.3290 | 0.3290 | 0.2980 | 0.2980 | 0.2980 | 27,275 |
22 Jan 2024 | 0.3320 | 0.3340 | 0.3220 | 0.3220 | 0.3220 | - |
19 Jan 2024 | 0.3380 | 0.3380 | 0.3340 | 0.3340 | 0.3340 | - |
18 Jan 2024 | 0.3380 | 0.3400 | 0.3330 | 0.3350 | 0.3350 | - |
17 Jan 2024 | 0.3380 | 0.3400 | 0.3300 | 0.3390 | 0.3390 | - |
16 Jan 2024 | 0.3280 | 0.3280 | 0.3270 | 0.3270 | 0.3270 | - |
15 Jan 2024 | 0.3250 | 0.3260 | 0.3240 | 0.3260 | 0.3260 | - |
12 Jan 2024 | 0.3250 | 0.3340 | 0.3250 | 0.3300 | 0.3300 | 15,500 |
11 Jan 2024 | 0.3450 | 0.3470 | 0.3450 | 0.3470 | 0.3470 | - |
10 Jan 2024 | 0.3460 | 0.3530 | 0.3460 | 0.3530 | 0.3530 | - |
09 Jan 2024 | 0.3460 | 0.3470 | 0.3460 | 0.3470 | 0.3470 | - |
08 Jan 2024 | 0.3460 | 0.3470 | 0.3400 | 0.3470 | 0.3470 | - |
05 Jan 2024 | 0.3460 | 0.3480 | 0.3430 | 0.3480 | 0.3480 | - |
04 Jan 2024 | 0.3480 | 0.3550 | 0.3460 | 0.3550 | 0.3550 | - |
03 Jan 2024 | 0.3550 | 0.3550 | 0.3400 | 0.3420 | 0.3420 | - |
02 Jan 2024 | 0.3310 | 0.3620 | 0.3280 | 0.3560 | 0.3560 | - |
29 Dec 2023 | 0.3210 | 0.3210 | 0.3180 | 0.3180 | 0.3180 | - |
28 Dec 2023 | 0.3310 | 0.3310 | 0.3280 | 0.3280 | 0.3280 | - |
27 Dec 2023 | 0.3330 | 0.3400 | 0.3320 | 0.3330 | 0.3330 | - |
22 Dec 2023 | 0.3340 | 0.3380 | 0.3340 | 0.3350 | 0.3350 | - |
21 Dec 2023 | 0.3130 | 0.3130 | 0.3130 | 0.3130 | 0.3130 | - |
20 Dec 2023 | 0.3000 | 0.3000 | 0.2990 | 0.2990 | 0.2990 | - |
19 Dec 2023 | 0.3020 | 0.3050 | 0.2960 | 0.3050 | 0.3050 | - |
18 Dec 2023 | 0.3100 | 0.3410 | 0.3040 | 0.3040 | 0.3040 | 3,000 |
15 Dec 2023 | 0.2880 | 0.3120 | 0.2880 | 0.3120 | 0.3120 | - |
14 Dec 2023 | 0.2780 | 0.2950 | 0.2780 | 0.2850 | 0.2850 | - |
13 Dec 2023 | 0.2610 | 0.2690 | 0.2610 | 0.2670 | 0.2670 | - |
12 Dec 2023 | 0.2680 | 0.2680 | 0.2600 | 0.2630 | 0.2630 | - |
11 Dec 2023 | 0.2780 | 0.2820 | 0.2710 | 0.2710 | 0.2710 | - |
08 Dec 2023 | 0.2930 | 0.2930 | 0.2860 | 0.2860 | 0.2860 | - |
07 Dec 2023 | 0.2860 | 0.2940 | 0.2860 | 0.2940 | 0.2940 | - |
06 Dec 2023 | 0.3290 | 0.3290 | 0.3240 | 0.3240 | 0.3240 | - |
05 Dec 2023 | 0.3330 | 0.3340 | 0.3290 | 0.3290 | 0.3290 | - |
04 Dec 2023 | 0.3450 | 0.3470 | 0.3400 | 0.3470 | 0.3470 | - |
01 Dec 2023 | 0.3240 | 0.3270 | 0.3200 | 0.3270 | 0.3270 | - |
30 Nov 2023 | 0.3340 | 0.3370 | 0.3340 | 0.3370 | 0.3370 | - |
29 Nov 2023 | 0.2980 | 0.3410 | 0.2970 | 0.3350 | 0.3350 | - |
28 Nov 2023 | 0.2750 | 0.2860 | 0.2740 | 0.2860 | 0.2860 | - |
27 Nov 2023 | 0.2780 | 0.2800 | 0.2720 | 0.2750 | 0.2750 | - |
24 Nov 2023 | 0.2710 | 0.2710 | 0.2710 | 0.2710 | 0.2710 | - |
23 Nov 2023 | 0.2760 | 0.2760 | 0.2750 | 0.2750 | 0.2750 | - |
22 Nov 2023 | 0.2640 | 0.2700 | 0.2640 | 0.2700 | 0.2700 | - |
21 Nov 2023 | 0.2580 | 0.2590 | 0.2580 | 0.2580 | 0.2580 | - |
20 Nov 2023 | 0.2630 | 0.2630 | 0.2530 | 0.2540 | 0.2540 | - |
17 Nov 2023 | 0.2620 | 0.2690 | 0.2620 | 0.2640 | 0.2640 | - |
16 Nov 2023 | 0.2640 | 0.2640 | 0.2620 | 0.2630 | 0.2630 | - |
15 Nov 2023 | 0.2640 | 0.2700 | 0.2620 | 0.2640 | 0.2640 | - |
14 Nov 2023 | 0.2600 | 0.2650 | 0.2560 | 0.2640 | 0.2640 | - |
13 Nov 2023 | 0.2740 | 0.2770 | 0.2620 | 0.2620 | 0.2620 | 10,000 |
10 Nov 2023 | 0.2750 | 0.2750 | 0.2710 | 0.2750 | 0.2750 | - |
09 Nov 2023 | 0.2640 | 0.2780 | 0.2640 | 0.2780 | 0.2780 | - |
08 Nov 2023 | 0.2840 | 0.2900 | 0.2750 | 0.2900 | 0.2900 | 10,650 |
07 Nov 2023 | 0.2830 | 0.2830 | 0.2700 | 0.2700 | 0.2700 | - |
06 Nov 2023 | 0.2840 | 0.2850 | 0.2840 | 0.2840 | 0.2840 | - |
03 Nov 2023 | 0.2540 | 0.2790 | 0.2530 | 0.2730 | 0.2730 | 5,000 |
02 Nov 2023 | 0.2540 | 0.2600 | 0.2410 | 0.2540 | 0.2540 | - |
01 Nov 2023 | 0.2580 | 0.2610 | 0.2540 | 0.2540 | 0.2540 | - |
31 Oct 2023 | 0.2610 | 0.2660 | 0.2590 | 0.2660 | 0.2660 | - |
30 Oct 2023 | 0.2480 | 0.2660 | 0.2480 | 0.2660 | 0.2660 | - |
27 Oct 2023 | 0.2380 | 0.2500 | 0.2370 | 0.2500 | 0.2500 | - |
26 Oct 2023 | 0.2440 | 0.2460 | 0.2410 | 0.2420 | 0.2420 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |