Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 0.3472 | 0.3472 | 0.3472 | 0.3472 | 0.3472 | - |
30 Apr 2024 | 0.3472 | 0.3472 | 0.3472 | 0.3472 | 0.3472 | 900 |
29 Apr 2024 | 0.3400 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 30,530 |
26 Apr 2024 | 0.3200 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 30,000 |
25 Apr 2024 | 0.3010 | 0.3010 | 0.3010 | 0.3010 | 0.3010 | - |
24 Apr 2024 | 0.3010 | 0.3010 | 0.3010 | 0.3010 | 0.3010 | - |
23 Apr 2024 | 0.3010 | 0.3010 | 0.3010 | 0.3010 | 0.3010 | 5,500 |
22 Apr 2024 | 0.2995 | 0.2995 | 0.2995 | 0.2995 | 0.2995 | - |
19 Apr 2024 | 0.2995 | 0.2995 | 0.2995 | 0.2995 | 0.2995 | - |
18 Apr 2024 | 0.2995 | 0.2995 | 0.2995 | 0.2995 | 0.2995 | 1,750 |
17 Apr 2024 | 0.3141 | 0.3141 | 0.3141 | 0.3141 | 0.3141 | - |
16 Apr 2024 | 0.3141 | 0.3141 | 0.3141 | 0.3141 | 0.3141 | - |
15 Apr 2024 | 0.3150 | 0.3150 | 0.3141 | 0.3141 | 0.3141 | 10,000 |
12 Apr 2024 | 0.3376 | 0.3376 | 0.3107 | 0.3107 | 0.3107 | 3,000 |
11 Apr 2024 | 0.3150 | 0.3200 | 0.3150 | 0.3200 | 0.3200 | 30,000 |
10 Apr 2024 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 1,000 |
09 Apr 2024 | 0.2950 | 0.3200 | 0.2950 | 0.3068 | 0.3068 | 41,050 |
08 Apr 2024 | 0.2750 | 0.2825 | 0.2750 | 0.2825 | 0.2825 | 15,500 |
05 Apr 2024 | 0.2744 | 0.2750 | 0.2720 | 0.2720 | 0.2720 | 60,840 |
04 Apr 2024 | 0.2639 | 0.2639 | 0.2639 | 0.2639 | 0.2639 | - |
03 Apr 2024 | 0.2655 | 0.2655 | 0.2639 | 0.2639 | 0.2639 | 6,710 |
02 Apr 2024 | 0.2654 | 0.2654 | 0.2654 | 0.2654 | 0.2654 | 5,000 |
01 Apr 2024 | 0.2904 | 0.2904 | 0.2904 | 0.2904 | 0.2904 | - |
28 Mar 2024 | 0.2640 | 0.2904 | 0.2640 | 0.2904 | 0.2904 | 16,400 |
27 Mar 2024 | 0.2470 | 0.2470 | 0.2470 | 0.2470 | 0.2470 | - |
26 Mar 2024 | 0.2600 | 0.2600 | 0.2440 | 0.2470 | 0.2470 | 108,250 |
25 Mar 2024 | 0.2564 | 0.2564 | 0.2564 | 0.2564 | 0.2564 | 2,500 |
22 Mar 2024 | 0.2770 | 0.2770 | 0.2770 | 0.2770 | 0.2770 | 7,500 |
21 Mar 2024 | 0.2960 | 0.2960 | 0.2710 | 0.2840 | 0.2840 | 30,150 |
20 Mar 2024 | 0.2640 | 0.2880 | 0.2640 | 0.2880 | 0.2880 | 7,950 |
19 Mar 2024 | 0.2750 | 0.2900 | 0.2750 | 0.2900 | 0.2900 | 6,000 |
18 Mar 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 5,010 |
15 Mar 2024 | 0.2810 | 0.2810 | 0.2810 | 0.2810 | 0.2810 | - |
14 Mar 2024 | 0.2810 | 0.2810 | 0.2810 | 0.2810 | 0.2810 | 32,362 |
13 Mar 2024 | 0.2932 | 0.2971 | 0.2932 | 0.2971 | 0.2971 | 6,000 |
12 Mar 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
11 Mar 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
08 Mar 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
07 Mar 2024 | 0.2655 | 0.3000 | 0.2655 | 0.3000 | 0.3000 | 36,669 |
06 Mar 2024 | 0.2530 | 0.2530 | 0.2530 | 0.2530 | 0.2530 | - |
05 Mar 2024 | 0.2530 | 0.2530 | 0.2530 | 0.2530 | 0.2530 | - |
04 Mar 2024 | 0.2600 | 0.2600 | 0.2530 | 0.2530 | 0.2530 | 25,000 |
01 Mar 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 5,000 |
29 Feb 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | - |
28 Feb 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 9,000 |
27 Feb 2024 | 0.2243 | 0.2243 | 0.2243 | 0.2243 | 0.2243 | - |
26 Feb 2024 | 0.2243 | 0.2243 | 0.2243 | 0.2243 | 0.2243 | 16,000 |
23 Feb 2024 | 0.2306 | 0.2306 | 0.2306 | 0.2306 | 0.2306 | 3,750 |
22 Feb 2024 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | - |
21 Feb 2024 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | - |
20 Feb 2024 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | - |
16 Feb 2024 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | - |
15 Feb 2024 | 0.2220 | 0.2350 | 0.2220 | 0.2350 | 0.2350 | 7,545 |
14 Feb 2024 | 0.2052 | 0.2151 | 0.2000 | 0.2151 | 0.2151 | 27,545 |
13 Feb 2024 | 0.2100 | 0.2100 | 0.2065 | 0.2065 | 0.2065 | 9,500 |
12 Feb 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
09 Feb 2024 | 0.2200 | 0.2200 | 0.2164 | 0.2200 | 0.2200 | 41,500 |
08 Feb 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
07 Feb 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
06 Feb 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
05 Feb 2024 | 0.2280 | 0.2550 | 0.2280 | 0.2500 | 0.2500 | 19,500 |
02 Feb 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
01 Feb 2024 | 0.2522 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 5,576 |
31 Jan 2024 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | - |
30 Jan 2024 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 7,000 |
29 Jan 2024 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | - |
26 Jan 2024 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | - |
25 Jan 2024 | 0.2395 | 0.2395 | 0.2300 | 0.2300 | 0.2300 | 15,522 |
24 Jan 2024 | 0.2400 | 0.2410 | 0.2350 | 0.2410 | 0.2410 | 30,000 |
23 Jan 2024 | 0.2290 | 0.2290 | 0.2290 | 0.2290 | 0.2290 | 3,450 |
22 Jan 2024 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | - |
19 Jan 2024 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | - |
18 Jan 2024 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | - |
17 Jan 2024 | 0.2362 | 0.2460 | 0.2362 | 0.2450 | 0.2450 | 18,190 |
16 Jan 2024 | 0.2533 | 0.2599 | 0.2533 | 0.2599 | 0.2599 | 3,000 |
12 Jan 2024 | 0.2600 | 0.2615 | 0.2600 | 0.2615 | 0.2615 | 5,045 |
11 Jan 2024 | 0.2720 | 0.2720 | 0.2720 | 0.2720 | 0.2720 | 10,000 |
10 Jan 2024 | 0.2744 | 0.2778 | 0.2700 | 0.2700 | 0.2700 | 89,000 |
09 Jan 2024 | 0.2778 | 0.2778 | 0.2750 | 0.2750 | 0.2750 | 25,000 |
08 Jan 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
05 Jan 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
04 Jan 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
03 Jan 2024 | 0.2900 | 0.3000 | 0.2811 | 0.3000 | 0.3000 | 32,172 |
02 Jan 2024 | 0.2867 | 0.2867 | 0.2867 | 0.2867 | 0.2867 | 3,100 |
29 Dec 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
28 Dec 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 5,500 |
27 Dec 2023 | 0.2934 | 0.2934 | 0.2934 | 0.2934 | 0.2934 | - |
26 Dec 2023 | 0.2934 | 0.2934 | 0.2934 | 0.2934 | 0.2934 | - |
22 Dec 2023 | 0.2934 | 0.2934 | 0.2934 | 0.2934 | 0.2934 | - |
21 Dec 2023 | 0.2934 | 0.2934 | 0.2934 | 0.2934 | 0.2934 | - |
20 Dec 2023 | 0.3000 | 0.3000 | 0.2934 | 0.2934 | 0.2934 | 30,700 |
19 Dec 2023 | 0.2735 | 0.2850 | 0.2735 | 0.2850 | 0.2850 | 12,500 |
18 Dec 2023 | 0.2648 | 0.2700 | 0.2617 | 0.2700 | 0.2700 | 11,900 |
15 Dec 2023 | 0.2651 | 0.2651 | 0.2615 | 0.2648 | 0.2648 | 3,700 |
14 Dec 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
13 Dec 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 7,000 |
12 Dec 2023 | 0.2450 | 0.2530 | 0.2450 | 0.2530 | 0.2530 | 40,000 |
11 Dec 2023 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 35,000 |
08 Dec 2023 | 0.2580 | 0.2580 | 0.2580 | 0.2580 | 0.2580 | - |
07 Dec 2023 | 0.2580 | 0.2580 | 0.2580 | 0.2580 | 0.2580 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |