Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 0.560 | 0.590 | 0.560 | 0.560 | 0.560 | 200,000 |
13 June 2024 | 0.560 | 0.560 | 0.560 | 0.560 | 0.560 | - |
12 June 2024 | 0.510 | 0.550 | 0.500 | 0.530 | 0.530 | 540,000 |
11 June 2024 | 0.530 | 0.530 | 0.530 | 0.530 | 0.530 | 41,000 |
07 June 2024 | 0.560 | 0.560 | 0.530 | 0.530 | 0.530 | 240,000 |
06 June 2024 | 0.560 | 0.560 | 0.560 | 0.560 | 0.560 | - |
05 June 2024 | 0.580 | 0.580 | 0.580 | 0.580 | 0.580 | 20,000 |
04 June 2024 | 0.660 | 0.660 | 0.570 | 0.590 | 0.590 | 580,000 |
03 June 2024 | 0.600 | 0.600 | 0.560 | 0.600 | 0.600 | 380,000 |
31 May 2024 | 0.540 | 0.590 | 0.530 | 0.570 | 0.570 | 930,050 |
30 May 2024 | 0.450 | 0.660 | 0.445 | 0.510 | 0.510 | 1,364,000 |
29 May 2024 | 0.420 | 0.470 | 0.420 | 0.430 | 0.430 | 240,000 |
28 May 2024 | 0.450 | 0.470 | 0.430 | 0.460 | 0.460 | 1,006,300 |
27 May 2024 | 0.500 | 0.500 | 0.480 | 0.480 | 0.480 | 421,000 |
24 May 2024 | 0.510 | 0.530 | 0.500 | 0.520 | 0.520 | 320,000 |
23 May 2024 | 0.520 | 0.520 | 0.500 | 0.510 | 0.510 | 180,000 |
22 May 2024 | 0.530 | 0.530 | 0.500 | 0.510 | 0.510 | 861,000 |
21 May 2024 | 0.530 | 0.560 | 0.530 | 0.540 | 0.540 | 388,000 |
20 May 2024 | 0.560 | 0.580 | 0.540 | 0.550 | 0.550 | 433,800 |
17 May 2024 | 0.570 | 0.580 | 0.540 | 0.570 | 0.570 | 404,200 |
16 May 2024 | 0.580 | 0.590 | 0.560 | 0.570 | 0.570 | 641,000 |
14 May 2024 | 0.590 | 0.590 | 0.590 | 0.590 | 0.590 | 320,000 |
13 May 2024 | 0.590 | 0.600 | 0.560 | 0.600 | 0.600 | 178,800 |
10 May 2024 | 0.560 | 0.600 | 0.560 | 0.590 | 0.590 | 81,624 |
09 May 2024 | 0.590 | 0.590 | 0.580 | 0.580 | 0.580 | 402,000 |
08 May 2024 | 0.600 | 0.600 | 0.600 | 0.600 | 0.600 | - |
07 May 2024 | 0.560 | 0.600 | 0.560 | 0.580 | 0.580 | 240,000 |
06 May 2024 | 0.590 | 0.630 | 0.580 | 0.590 | 0.590 | 420,000 |
03 May 2024 | 0.600 | 0.600 | 0.570 | 0.600 | 0.600 | 320,000 |
02 May 2024 | 0.600 | 0.600 | 0.600 | 0.600 | 0.600 | 180,000 |
30 Apr 2024 | 0.590 | 0.680 | 0.590 | 0.600 | 0.600 | 406,000 |
29 Apr 2024 | 0.650 | 0.710 | 0.570 | 0.580 | 0.580 | 780,000 |
26 Apr 2024 | 0.600 | 0.670 | 0.600 | 0.650 | 0.650 | 552,000 |
25 Apr 2024 | 0.560 | 0.600 | 0.550 | 0.600 | 0.600 | 243,400 |
24 Apr 2024 | 0.520 | 0.550 | 0.520 | 0.550 | 0.550 | 120,000 |
23 Apr 2024 | 0.510 | 0.530 | 0.510 | 0.530 | 0.530 | 520,000 |
22 Apr 2024 | 0.550 | 0.550 | 0.510 | 0.510 | 0.510 | 800,000 |
19 Apr 2024 | 0.560 | 0.580 | 0.500 | 0.540 | 0.540 | 1,580,000 |
18 Apr 2024 | 0.570 | 0.610 | 0.570 | 0.570 | 0.570 | 160,000 |
17 Apr 2024 | 0.560 | 0.590 | 0.560 | 0.570 | 0.570 | 200,000 |
16 Apr 2024 | 0.580 | 0.580 | 0.580 | 0.580 | 0.580 | - |
15 Apr 2024 | 0.610 | 0.610 | 0.580 | 0.580 | 0.580 | 162,000 |
12 Apr 2024 | 0.580 | 0.640 | 0.580 | 0.590 | 0.590 | 480,000 |
11 Apr 2024 | 0.610 | 0.610 | 0.610 | 0.610 | 0.610 | 320,000 |
10 Apr 2024 | 0.600 | 0.610 | 0.500 | 0.610 | 0.610 | 1,660,000 |
09 Apr 2024 | 0.640 | 0.670 | 0.600 | 0.600 | 0.600 | 700,000 |
08 Apr 2024 | 0.680 | 0.670 | 0.640 | 0.640 | 0.640 | 245,860 |
05 Apr 2024 | 0.680 | 0.680 | 0.680 | 0.680 | 0.680 | - |
03 Apr 2024 | 0.670 | 0.690 | 0.660 | 0.680 | 0.680 | 340,000 |
02 Apr 2024 | 0.670 | 0.670 | 0.660 | 0.670 | 0.670 | 240,000 |
28 Mar 2024 | 0.690 | 0.690 | 0.680 | 0.680 | 0.680 | 108,600 |
27 Mar 2024 | 0.680 | 0.710 | 0.680 | 0.680 | 0.680 | 120,000 |
26 Mar 2024 | 0.710 | 0.720 | 0.690 | 0.690 | 0.690 | 200,000 |
25 Mar 2024 | 0.680 | 0.690 | 0.660 | 0.690 | 0.690 | 280,420 |
22 Mar 2024 | 0.680 | 0.700 | 0.680 | 0.680 | 0.680 | 258,600 |
21 Mar 2024 | 0.710 | 0.730 | 0.680 | 0.700 | 0.700 | 241,000 |
20 Mar 2024 | 0.730 | 0.730 | 0.730 | 0.730 | 0.730 | - |
19 Mar 2024 | 0.730 | 0.730 | 0.730 | 0.730 | 0.730 | - |
18 Mar 2024 | 0.730 | 0.740 | 0.710 | 0.730 | 0.730 | 834,000 |
15 Mar 2024 | 0.700 | 0.750 | 0.700 | 0.750 | 0.750 | 500,000 |
14 Mar 2024 | 0.650 | 0.730 | 0.650 | 0.720 | 0.720 | 848,000 |
13 Mar 2024 | 0.640 | 0.680 | 0.640 | 0.650 | 0.650 | 860,000 |
12 Mar 2024 | 0.730 | 0.760 | 0.660 | 0.670 | 0.670 | 4,960,000 |
11 Mar 2024 | 0.730 | 0.760 | 0.720 | 0.750 | 0.750 | 324,000 |
08 Mar 2024 | 0.710 | 0.730 | 0.690 | 0.730 | 0.730 | 4,250,000 |
07 Mar 2024 | 0.740 | 0.740 | 0.680 | 0.710 | 0.710 | 280,000 |
06 Mar 2024 | 0.730 | 0.740 | 0.730 | 0.740 | 0.740 | 120,000 |
05 Mar 2024 | 0.720 | 0.750 | 0.680 | 0.730 | 0.730 | 260,000 |
04 Mar 2024 | 0.760 | 0.800 | 0.720 | 0.720 | 0.720 | 1,827,400 |
01 Mar 2024 | 0.790 | 0.790 | 0.770 | 0.780 | 0.780 | 250,000 |
29 Feb 2024 | 0.790 | 0.820 | 0.730 | 0.790 | 0.790 | 1,115,200 |
28 Feb 2024 | 0.780 | 0.820 | 0.780 | 0.800 | 0.800 | 160,000 |
27 Feb 2024 | 0.790 | 0.790 | 0.790 | 0.790 | 0.790 | - |
26 Feb 2024 | 0.750 | 0.780 | 0.750 | 0.780 | 0.780 | 280,000 |
23 Feb 2024 | 0.750 | 0.770 | 0.750 | 0.750 | 0.750 | 60,000 |
22 Feb 2024 | 0.750 | 0.790 | 0.750 | 0.760 | 0.760 | 160,140 |
21 Feb 2024 | 0.780 | 0.790 | 0.750 | 0.750 | 0.750 | 242,000 |
20 Feb 2024 | 0.740 | 0.750 | 0.740 | 0.750 | 0.750 | 60,000 |
19 Feb 2024 | 0.780 | 0.790 | 0.730 | 0.740 | 0.740 | 988,600 |
16 Feb 2024 | 0.780 | 0.820 | 0.780 | 0.780 | 0.780 | 280,000 |
15 Feb 2024 | 0.820 | 0.840 | 0.770 | 0.780 | 0.780 | 680,000 |
14 Feb 2024 | 0.820 | 0.820 | 0.820 | 0.820 | 0.820 | - |
09 Feb 2024 | 0.790 | 0.820 | 0.780 | 0.790 | 0.790 | 60,200 |
08 Feb 2024 | 0.760 | 0.790 | 0.750 | 0.790 | 0.790 | 220,400 |
07 Feb 2024 | 0.780 | 0.780 | 0.760 | 0.760 | 0.760 | 72,000 |
06 Feb 2024 | 0.770 | 0.800 | 0.780 | 0.780 | 0.780 | 360,000 |
05 Feb 2024 | 0.760 | 0.800 | 0.760 | 0.790 | 0.790 | 551,400 |
02 Feb 2024 | 0.820 | 0.890 | 0.600 | 0.770 | 0.770 | 2,100,000 |
01 Feb 2024 | 0.840 | 0.880 | 0.830 | 0.870 | 0.870 | 1,412,000 |
31 Jan 2024 | 0.790 | 0.850 | 0.780 | 0.850 | 0.850 | 1,310,600 |
30 Jan 2024 | 0.800 | 0.810 | 0.790 | 0.800 | 0.800 | 120,000 |
29 Jan 2024 | 0.800 | 0.800 | 0.790 | 0.800 | 0.800 | 580,000 |
26 Jan 2024 | 0.810 | 0.830 | 0.810 | 0.810 | 0.810 | 223,000 |
25 Jan 2024 | 0.840 | 0.850 | 0.810 | 0.810 | 0.810 | 1,046,000 |
24 Jan 2024 | 0.800 | 0.840 | 0.790 | 0.840 | 0.840 | 2,800,800 |
23 Jan 2024 | 0.790 | 0.800 | 0.770 | 0.800 | 0.800 | 420,000 |
22 Jan 2024 | 0.750 | 0.780 | 0.750 | 0.780 | 0.780 | 221,200 |
19 Jan 2024 | 0.750 | 0.780 | 0.750 | 0.780 | 0.780 | 382,000 |
18 Jan 2024 | 0.740 | 0.770 | 0.730 | 0.760 | 0.760 | 376,000 |
17 Jan 2024 | 0.720 | 0.760 | 0.720 | 0.760 | 0.760 | 400,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |