Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 0.5160 | 0.5160 | 0.5160 | 0.5160 | 0.5160 | 11,426 |
27 Jun 2024 | 0.5062 | 0.5062 | 0.5062 | 0.5062 | 0.5062 | - |
26 Jun 2024 | 0.5116 | 0.5116 | 0.5116 | 0.5116 | 0.5116 | - |
25 Jun 2024 | 0.5148 | 0.5148 | 0.5148 | 0.5148 | 0.5148 | - |
24 Jun 2024 | 0.5038 | 0.5038 | 0.5038 | 0.5038 | 0.5038 | - |
21 Jun 2024 | 0.5138 | 0.5138 | 0.5138 | 0.5138 | 0.5138 | - |
20 Jun 2024 | 0.5066 | 0.5066 | 0.5066 | 0.5066 | 0.5066 | - |
19 Jun 2024 | 0.5054 | 0.5054 | 0.5054 | 0.5054 | 0.5054 | - |
18 Jun 2024 | 0.4895 | 0.4895 | 0.4895 | 0.4895 | 0.4895 | - |
17 Jun 2024 | 0.4884 | 0.4885 | 0.4811 | 0.4811 | 0.4811 | 11,426 |
14 Jun 2024 | 0.4963 | 0.4963 | 0.4963 | 0.4963 | 0.4963 | - |
13 Jun 2024 | 0.4881 | 0.5024 | 0.4881 | 0.5024 | 0.5024 | 250 |
12 Jun 2024 | 0.4967 | 0.4967 | 0.4967 | 0.4967 | 0.4967 | - |
11 Jun 2024 | 0.5014 | 0.5014 | 0.5014 | 0.5014 | 0.5014 | - |
10 Jun 2024 | 0.5118 | 0.5118 | 0.5118 | 0.5118 | 0.5118 | - |
07 Jun 2024 | 0.5180 | 0.5180 | 0.5180 | 0.5180 | 0.5180 | - |
06 Jun 2024 | 0.5124 | 0.5124 | 0.5124 | 0.5124 | 0.5124 | - |
05 Jun 2024 | 0.5138 | 0.5138 | 0.5138 | 0.5138 | 0.5138 | 4,500 |
04 Jun 2024 | 0.5168 | 0.5168 | 0.5168 | 0.5168 | 0.5168 | - |
03 Jun 2024 | 0.5040 | 0.5040 | 0.5040 | 0.5040 | 0.5040 | - |
31 May 2024 | 0.5044 | 0.5044 | 0.5044 | 0.5044 | 0.5044 | - |
30 May 2024 | 0.5030 | 0.5030 | 0.5030 | 0.5030 | 0.5030 | 750 |
29 May 2024 | 0.5034 | 0.5034 | 0.5034 | 0.5034 | 0.5034 | - |
28 May 2024 | 0.5152 | 0.5152 | 0.5152 | 0.5152 | 0.5152 | - |
27 May 2024 | 0.5212 | 0.5212 | 0.5212 | 0.5212 | 0.5212 | - |
24 May 2024 | 0.5134 | 0.5134 | 0.5134 | 0.5134 | 0.5134 | - |
23 May 2024 | 0.5108 | 0.5108 | 0.5108 | 0.5108 | 0.5108 | - |
22 May 2024 | 0.5314 | 0.5314 | 0.5238 | 0.5238 | 0.5238 | 4,000 |
21 May 2024 | 0.5142 | 0.5220 | 0.5142 | 0.5220 | 0.5220 | 6,129 |
20 May 2024 | 0.5248 | 0.5248 | 0.5248 | 0.5248 | 0.5248 | - |
17 May 2024 | 0.5246 | 0.5246 | 0.5246 | 0.5246 | 0.5246 | - |
16 May 2024 | 0.5154 | 0.5326 | 0.5154 | 0.5326 | 0.5326 | 2,000 |
15 May 2024 | 0.5092 | 0.5092 | 0.5092 | 0.5092 | 0.5092 | - |
14 May 2024 | 0.5134 | 0.5134 | 0.5134 | 0.5134 | 0.5134 | - |
13 May 2024 | 0.5220 | 0.5302 | 0.5220 | 0.5302 | 0.5302 | 13,224 |
10 May 2024 | 0.4925 | 0.4925 | 0.4925 | 0.4925 | 0.4925 | - |
09 May 2024 | 0.4681 | 0.4681 | 0.4681 | 0.4681 | 0.4681 | - |
08 May 2024 | 0.4644 | 0.4644 | 0.4644 | 0.4644 | 0.4644 | - |
07 May 2024 | 0.4683 | 0.4683 | 0.4683 | 0.4683 | 0.4683 | - |
06 May 2024 | 0.4683 | 0.4683 | 0.4683 | 0.4683 | 0.4683 | - |
03 May 2024 | 0.4512 | 0.4512 | 0.4512 | 0.4512 | 0.4512 | - |
02 May 2024 | 0.4447 | 0.4612 | 0.4447 | 0.4612 | 0.4612 | 5,372 |
30 Apr 2024 | 0.4578 | 0.4578 | 0.4578 | 0.4578 | 0.4578 | - |
29 Apr 2024 | 0.4860 | 0.4860 | 0.4860 | 0.4860 | 0.4860 | - |
26 Apr 2024 | 0.4881 | 0.4881 | 0.4881 | 0.4881 | 0.4881 | - |
25 Apr 2024 | 0.4828 | 0.4828 | 0.4828 | 0.4828 | 0.4828 | - |
24 Apr 2024 | 0.4746 | 0.4746 | 0.4746 | 0.4746 | 0.4746 | - |
23 Apr 2024 | 0.4757 | 0.4757 | 0.4757 | 0.4757 | 0.4757 | - |
22 Apr 2024 | 0.4882 | 0.4882 | 0.4882 | 0.4882 | 0.4882 | - |
19 Apr 2024 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | - |
18 Apr 2024 | 0.4951 | 0.4951 | 0.4951 | 0.4951 | 0.4951 | - |
17 Apr 2024 | 0.4941 | 0.4941 | 0.4941 | 0.4941 | 0.4941 | - |
16 Apr 2024 | 0.4793 | 0.4793 | 0.4793 | 0.4793 | 0.4793 | - |
15 Apr 2024 | 0.4874 | 0.4874 | 0.4874 | 0.4874 | 0.4874 | - |
12 Apr 2024 | 0.4626 | 0.4626 | 0.4626 | 0.4626 | 0.4626 | - |
11 Apr 2024 | 0.4730 | 0.4730 | 0.4730 | 0.4730 | 0.4730 | - |
10 Apr 2024 | 0.4567 | 0.4567 | 0.4567 | 0.4567 | 0.4567 | - |
09 Apr 2024 | 0.4597 | 0.4597 | 0.4597 | 0.4597 | 0.4597 | - |
08 Apr 2024 | 0.4634 | 0.4634 | 0.4634 | 0.4634 | 0.4634 | - |
05 Apr 2024 | 0.4687 | 0.4687 | 0.4687 | 0.4687 | 0.4687 | 3,000 |
04 Apr 2024 | 0.4689 | 0.4689 | 0.4689 | 0.4689 | 0.4689 | - |
03 Apr 2024 | 0.4697 | 0.4700 | 0.4697 | 0.4700 | 0.4700 | 2,048 |
02 Apr 2024 | 0.4659 | 0.4659 | 0.4605 | 0.4605 | 0.4605 | 200 |
28 Mar 2024 | 0.4539 | 0.4539 | 0.4539 | 0.4539 | 0.4539 | - |
27 Mar 2024 | 0.4592 | 0.4592 | 0.4592 | 0.4592 | 0.4592 | - |
26 Mar 2024 | 0.4665 | 0.4665 | 0.4665 | 0.4665 | 0.4665 | - |
25 Mar 2024 | 0.4623 | 0.4623 | 0.4623 | 0.4623 | 0.4623 | - |
22 Mar 2024 | 0.4552 | 0.4552 | 0.4552 | 0.4552 | 0.4552 | - |
21 Mar 2024 | 0.4521 | 0.4521 | 0.4521 | 0.4521 | 0.4521 | - |
20 Mar 2024 | 0.4517 | 0.4517 | 0.4517 | 0.4517 | 0.4517 | - |
19 Mar 2024 | 0.4555 | 0.4555 | 0.4555 | 0.4555 | 0.4555 | - |
18 Mar 2024 | 0.4637 | 0.4637 | 0.4637 | 0.4637 | 0.4637 | - |
15 Mar 2024 | 0.4455 | 0.4455 | 0.4455 | 0.4455 | 0.4455 | - |
14 Mar 2024 | 0.4431 | 0.4431 | 0.4431 | 0.4431 | 0.4431 | - |
13 Mar 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | - |
12 Mar 2024 | 0.4454 | 0.4454 | 0.4454 | 0.4454 | 0.4454 | - |
11 Mar 2024 | 0.4431 | 0.4431 | 0.4431 | 0.4431 | 0.4431 | - |
08 Mar 2024 | 0.4526 | 0.4526 | 0.4526 | 0.4526 | 0.4526 | - |
07 Mar 2024 | 0.4415 | 0.4415 | 0.4415 | 0.4415 | 0.4415 | - |
06 Mar 2024 | 0.4358 | 0.4358 | 0.4325 | 0.4325 | 0.4325 | 1,000 |
05 Mar 2024 | 0.4386 | 0.4386 | 0.4386 | 0.4386 | 0.4386 | - |
04 Mar 2024 | 0.4372 | 0.4372 | 0.4372 | 0.4372 | 0.4372 | - |
01 Mar 2024 | 0.4443 | 0.4443 | 0.4443 | 0.4443 | 0.4443 | - |
29 Feb 2024 | 0.4447 | 0.4623 | 0.4447 | 0.4623 | 0.4623 | 2,500 |
28 Feb 2024 | 0.4429 | 0.4429 | 0.4429 | 0.4429 | 0.4429 | - |
27 Feb 2024 | 0.4464 | 0.4464 | 0.4464 | 0.4464 | 0.4464 | - |
26 Feb 2024 | 0.4556 | 0.4556 | 0.4556 | 0.4556 | 0.4556 | 6,600 |
23 Feb 2024 | 0.4547 | 0.4556 | 0.4547 | 0.4556 | 0.4556 | 3,400 |
22 Feb 2024 | 0.4516 | 0.4516 | 0.4516 | 0.4516 | 0.4516 | - |
21 Feb 2024 | 0.4496 | 0.4496 | 0.4496 | 0.4496 | 0.4496 | - |
20 Feb 2024 | 0.4417 | 0.4417 | 0.4417 | 0.4417 | 0.4417 | - |
19 Feb 2024 | 0.4341 | 0.4341 | 0.4341 | 0.4341 | 0.4341 | - |
16 Feb 2024 | 0.4285 | 0.4285 | 0.4285 | 0.4285 | 0.4285 | - |
15 Feb 2024 | 0.4123 | 0.4123 | 0.4123 | 0.4123 | 0.4123 | - |
14 Feb 2024 | 0.4111 | 0.4111 | 0.4111 | 0.4111 | 0.4111 | - |
13 Feb 2024 | 0.4096 | 0.4096 | 0.4096 | 0.4096 | 0.4096 | - |
12 Feb 2024 | 0.4083 | 0.4288 | 0.4083 | 0.4286 | 0.4286 | 15,223 |
09 Feb 2024 | 0.4091 | 0.4269 | 0.4091 | 0.4269 | 0.4269 | 1,260 |
08 Feb 2024 | 0.4175 | 0.4175 | 0.4175 | 0.4175 | 0.4175 | - |
07 Feb 2024 | 0.4236 | 0.4236 | 0.4236 | 0.4236 | 0.4236 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |