Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.4075 | 0.4075 | 0.4075 | 0.4075 | 0.4075 | 1,000 |
01 May 2024 | 0.4000 | 0.4100 | 0.4000 | 0.4099 | 0.4099 | 8,340 |
30 Apr 2024 | 0.4047 | 0.4121 | 0.4000 | 0.4000 | 0.4000 | 8,500 |
29 Apr 2024 | 0.4109 | 0.4109 | 0.4109 | 0.4109 | 0.4109 | - |
26 Apr 2024 | 0.4151 | 0.4151 | 0.4109 | 0.4109 | 0.4109 | 17,200 |
25 Apr 2024 | 0.4100 | 0.4146 | 0.4100 | 0.4145 | 0.4145 | 28,500 |
24 Apr 2024 | 0.4076 | 0.4076 | 0.4076 | 0.4076 | 0.4076 | - |
23 Apr 2024 | 0.4076 | 0.4076 | 0.4076 | 0.4076 | 0.4076 | 17,295 |
22 Apr 2024 | 0.4159 | 0.4159 | 0.4159 | 0.4159 | 0.4159 | 2,000 |
19 Apr 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
18 Apr 2024 | 0.4099 | 0.4100 | 0.4099 | 0.4100 | 0.4100 | 5,700 |
17 Apr 2024 | 0.4028 | 0.4028 | 0.4028 | 0.4028 | 0.4028 | - |
16 Apr 2024 | 0.4029 | 0.4029 | 0.4027 | 0.4028 | 0.4028 | 8,500 |
15 Apr 2024 | 0.3908 | 0.3941 | 0.3908 | 0.3941 | 0.3941 | 9,600 |
12 Apr 2024 | 0.3836 | 0.3836 | 0.3836 | 0.3836 | 0.3836 | 1,000 |
11 Apr 2024 | 0.3774 | 0.4100 | 0.3774 | 0.4100 | 0.4100 | 2,200 |
10 Apr 2024 | 0.4004 | 0.4100 | 0.3844 | 0.3844 | 0.3844 | 44,100 |
09 Apr 2024 | 0.3948 | 0.3948 | 0.3946 | 0.3946 | 0.3946 | 7,500 |
08 Apr 2024 | 0.4001 | 0.4100 | 0.4001 | 0.4100 | 0.4100 | 785 |
05 Apr 2024 | 0.4250 | 0.4469 | 0.4024 | 0.4024 | 0.4024 | 84,500 |
04 Apr 2024 | 0.4104 | 0.4151 | 0.3750 | 0.3750 | 0.3750 | 6,415 |
03 Apr 2024 | 0.3868 | 0.4017 | 0.3671 | 0.3838 | 0.3838 | 24,709 |
02 Apr 2024 | 0.4028 | 0.4028 | 0.3731 | 0.3731 | 0.3731 | 23,226 |
01 Apr 2024 | 0.4114 | 0.4114 | 0.4114 | 0.4114 | 0.4114 | 4,030 |
28 Mar 2024 | 0.4084 | 0.4183 | 0.4084 | 0.4118 | 0.4118 | 28,242 |
27 Mar 2024 | 0.4167 | 0.4390 | 0.4166 | 0.4354 | 0.4354 | 76,501 |
26 Mar 2024 | 0.4249 | 0.4249 | 0.4200 | 0.4200 | 0.4200 | 5,600 |
25 Mar 2024 | 0.4122 | 0.4450 | 0.3406 | 0.4269 | 0.4269 | 90,960 |
22 Mar 2024 | 0.4212 | 0.4212 | 0.4212 | 0.4212 | 0.4212 | - |
21 Mar 2024 | 0.4350 | 0.4350 | 0.4212 | 0.4212 | 0.4212 | 8,005 |
20 Mar 2024 | 0.4629 | 0.4629 | 0.4629 | 0.4629 | 0.4629 | - |
19 Mar 2024 | 0.4629 | 0.4629 | 0.4629 | 0.4629 | 0.4629 | - |
18 Mar 2024 | 0.4391 | 0.4629 | 0.4391 | 0.4629 | 0.4629 | 14,500 |
15 Mar 2024 | 0.4391 | 0.4441 | 0.4391 | 0.4441 | 0.4441 | 1,200 |
14 Mar 2024 | 0.4500 | 0.4667 | 0.4391 | 0.4391 | 0.4391 | 9,900 |
13 Mar 2024 | 0.4753 | 0.4753 | 0.4650 | 0.4679 | 0.4679 | 20,500 |
12 Mar 2024 | 0.4715 | 0.4963 | 0.4715 | 0.4963 | 0.4963 | 1,890 |
11 Mar 2024 | 0.4755 | 0.4758 | 0.4744 | 0.4744 | 0.4744 | 3,182 |
08 Mar 2024 | 0.4799 | 0.4799 | 0.4701 | 0.4701 | 0.4701 | 5,575 |
07 Mar 2024 | 0.5042 | 0.5250 | 0.4945 | 0.4945 | 0.4945 | 36,000 |
06 Mar 2024 | 0.4917 | 0.4917 | 0.4917 | 0.4917 | 0.4917 | - |
05 Mar 2024 | 0.4642 | 0.4917 | 0.4642 | 0.4917 | 0.4917 | 3,000 |
04 Mar 2024 | 0.4870 | 0.4870 | 0.4870 | 0.4870 | 0.4870 | - |
01 Mar 2024 | 0.4869 | 0.4870 | 0.4869 | 0.4870 | 0.4870 | 1,560 |
29 Feb 2024 | 0.4785 | 0.4785 | 0.4785 | 0.4785 | 0.4785 | 289 |
28 Feb 2024 | 0.4863 | 0.4863 | 0.4863 | 0.4863 | 0.4863 | 1,120 |
27 Feb 2024 | 0.5035 | 0.5035 | 0.5035 | 0.5035 | 0.5035 | - |
26 Feb 2024 | 0.4957 | 0.5035 | 0.4832 | 0.5035 | 0.5035 | 2,770 |
23 Feb 2024 | 0.4889 | 0.4889 | 0.4889 | 0.4889 | 0.4889 | - |
22 Feb 2024 | 0.4900 | 0.4900 | 0.4852 | 0.4889 | 0.4889 | 1,396 |
21 Feb 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | - |
20 Feb 2024 | 0.4800 | 0.4806 | 0.4800 | 0.4800 | 0.4800 | 8,645 |
16 Feb 2024 | 0.4818 | 0.4818 | 0.4818 | 0.4818 | 0.4818 | - |
15 Feb 2024 | 0.4818 | 0.4818 | 0.4818 | 0.4818 | 0.4818 | 10,000 |
14 Feb 2024 | 0.4678 | 0.4678 | 0.4678 | 0.4678 | 0.4678 | 199 |
13 Feb 2024 | 0.4838 | 0.4838 | 0.4838 | 0.4838 | 0.4838 | - |
12 Feb 2024 | 0.4910 | 0.4910 | 0.4836 | 0.4838 | 0.4838 | 7,951 |
09 Feb 2024 | 0.4904 | 0.4904 | 0.4904 | 0.4904 | 0.4904 | - |
08 Feb 2024 | 0.4911 | 0.4911 | 0.4904 | 0.4904 | 0.4904 | 20,260 |
07 Feb 2024 | 0.5083 | 0.5083 | 0.5083 | 0.5083 | 0.5083 | - |
06 Feb 2024 | 0.5083 | 0.5083 | 0.5083 | 0.5083 | 0.5083 | - |
05 Feb 2024 | 0.5083 | 0.5083 | 0.5083 | 0.5083 | 0.5083 | - |
02 Feb 2024 | 0.5083 | 0.5083 | 0.5083 | 0.5083 | 0.5083 | - |
01 Feb 2024 | 0.5020 | 0.5083 | 0.4921 | 0.5083 | 0.5083 | 5,402 |
31 Jan 2024 | 0.5236 | 0.5310 | 0.5000 | 0.5000 | 0.5000 | 13,800 |
30 Jan 2024 | 0.5416 | 0.5541 | 0.5342 | 0.5541 | 0.5541 | 56,000 |
29 Jan 2024 | 0.5400 | 0.5400 | 0.5375 | 0.5400 | 0.5400 | 72,100 |
26 Jan 2024 | 0.5197 | 0.5400 | 0.5165 | 0.5399 | 0.5399 | 55,500 |
25 Jan 2024 | 0.5141 | 0.5141 | 0.5141 | 0.5141 | 0.5141 | - |
24 Jan 2024 | 0.5227 | 0.5227 | 0.5141 | 0.5141 | 0.5141 | 600 |
23 Jan 2024 | 0.5269 | 0.5269 | 0.5269 | 0.5269 | 0.5269 | 100 |
22 Jan 2024 | 0.5419 | 0.5419 | 0.5419 | 0.5419 | 0.5419 | 3,900 |
19 Jan 2024 | 0.5275 | 0.5275 | 0.5275 | 0.5275 | 0.5275 | 200 |
18 Jan 2024 | 0.5258 | 0.5258 | 0.5258 | 0.5258 | 0.5258 | 200 |
17 Jan 2024 | 0.5457 | 0.5457 | 0.5457 | 0.5457 | 0.5457 | - |
16 Jan 2024 | 0.5457 | 0.5457 | 0.5457 | 0.5457 | 0.5457 | - |
12 Jan 2024 | 0.5457 | 0.5457 | 0.5457 | 0.5457 | 0.5457 | 199 |
11 Jan 2024 | 0.5358 | 0.5358 | 0.5358 | 0.5358 | 0.5358 | 1,000 |
10 Jan 2024 | 0.5600 | 0.5600 | 0.5598 | 0.5598 | 0.5598 | 1,930 |
09 Jan 2024 | 0.5419 | 0.5565 | 0.5419 | 0.5565 | 0.5565 | 10,789 |
08 Jan 2024 | 0.5586 | 0.5586 | 0.5586 | 0.5586 | 0.5586 | - |
05 Jan 2024 | 0.5598 | 0.5598 | 0.5477 | 0.5586 | 0.5586 | 5,200 |
04 Jan 2024 | 0.5469 | 0.5672 | 0.5469 | 0.5672 | 0.5672 | 1,500 |
03 Jan 2024 | 0.5751 | 0.5759 | 0.5751 | 0.5759 | 0.5759 | 578 |
02 Jan 2024 | 0.5658 | 0.5658 | 0.5658 | 0.5658 | 0.5658 | - |
29 Dec 2023 | 0.5700 | 0.5700 | 0.5441 | 0.5658 | 0.5658 | 4,250 |
28 Dec 2023 | 0.5735 | 0.5735 | 0.5583 | 0.5583 | 0.5583 | 925 |
27 Dec 2023 | 0.5653 | 0.5728 | 0.5409 | 0.5409 | 0.5409 | 17,400 |
26 Dec 2023 | 0.5518 | 0.5518 | 0.5518 | 0.5518 | 0.5518 | 190 |
22 Dec 2023 | 0.5593 | 0.5750 | 0.5500 | 0.5655 | 0.5655 | 9,135 |
21 Dec 2023 | 0.5850 | 0.5850 | 0.5445 | 0.5500 | 0.5500 | 5,500 |
20 Dec 2023 | 0.5670 | 0.5670 | 0.5500 | 0.5500 | 0.5500 | 14,720 |
19 Dec 2023 | 0.5564 | 0.5564 | 0.5564 | 0.5564 | 0.5564 | - |
18 Dec 2023 | 0.5565 | 0.5565 | 0.5564 | 0.5564 | 0.5564 | 8,500 |
15 Dec 2023 | 0.5901 | 0.5901 | 0.5750 | 0.5750 | 0.5750 | 5,000 |
14 Dec 2023 | 0.6034 | 0.6034 | 0.5593 | 0.5892 | 0.5892 | 29,550 |
13 Dec 2023 | 0.5231 | 0.5650 | 0.5231 | 0.5650 | 0.5650 | 3,945 |
12 Dec 2023 | 0.4963 | 0.5108 | 0.4963 | 0.5108 | 0.5108 | 4,000 |
11 Dec 2023 | 0.5129 | 0.5145 | 0.5000 | 0.5100 | 0.5100 | 9,541 |
08 Dec 2023 | 0.4977 | 0.4977 | 0.4902 | 0.4902 | 0.4902 | 50,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |