Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 0.455 | 0.460 | 0.450 | 0.460 | 0.460 | 1,398,000 |
27 June 2024 | 0.470 | 0.470 | 0.450 | 0.450 | 0.450 | 60,000 |
26 June 2024 | 0.480 | 0.480 | 0.460 | 0.460 | 0.460 | 30,000 |
25 June 2024 | 0.490 | 0.500 | 0.485 | 0.485 | 0.485 | 96,000 |
24 June 2024 | 0.510 | 0.510 | 0.490 | 0.490 | 0.490 | 1,194,500 |
21 June 2024 | 0.500 | 0.510 | 0.480 | 0.480 | 0.480 | 312,000 |
20 June 2024 | 0.480 | 0.490 | 0.470 | 0.490 | 0.490 | 168,000 |
19 June 2024 | 0.510 | 0.520 | 0.490 | 0.500 | 0.500 | 6,506,250 |
18 June 2024 | 0.485 | 0.500 | 0.485 | 0.490 | 0.490 | 150,000 |
17 June 2024 | 0.455 | 0.520 | 0.450 | 0.510 | 0.510 | 3,648,000 |
14 June 2024 | 0.430 | 0.475 | 0.430 | 0.475 | 0.475 | 5,586,000 |
13 June 2024 | 0.420 | 0.445 | 0.420 | 0.440 | 0.440 | 4,500,000 |
12 June 2024 | 0.435 | 0.440 | 0.415 | 0.435 | 0.435 | 3,406,200 |
11 June 2024 | 0.445 | 0.445 | 0.430 | 0.435 | 0.435 | 156,000 |
07 June 2024 | 0.455 | 0.470 | 0.450 | 0.450 | 0.450 | 11,403,000 |
06 June 2024 | 0.470 | 0.470 | 0.470 | 0.470 | 0.470 | - |
05 June 2024 | 0.475 | 0.475 | 0.465 | 0.465 | 0.465 | 360,000 |
04 June 2024 | 0.445 | 0.470 | 0.445 | 0.470 | 0.470 | 48,000 |
03 June 2024 | 0.450 | 0.465 | 0.450 | 0.450 | 0.450 | 7,920,000 |
31 May 2024 | 0.455 | 0.455 | 0.455 | 0.450 | 0.450 | 546,000 |
30 May 2024 | 0.455 | 0.455 | 0.440 | 0.440 | 0.440 | 6,882,000 |
29 May 2024 | 0.450 | 0.465 | 0.430 | 0.465 | 0.465 | 6,420,000 |
28 May 2024 | 0.470 | 0.470 | 0.470 | 0.470 | 0.470 | 210,000 |
27 May 2024 | 0.450 | 0.465 | 0.450 | 0.465 | 0.465 | 726,000 |
24 May 2024 | 0.485 | 0.485 | 0.460 | 0.460 | 0.460 | 2,514,000 |
23 May 2024 | 0.500 | 0.510 | 0.485 | 0.485 | 0.485 | 11,136,000 |
22 May 2024 | 0.485 | 0.530 | 0.465 | 0.530 | 0.530 | 2,565,600 |
21 May 2024 | 0.485 | 0.485 | 0.465 | 0.480 | 0.480 | 4,549,850 |
20 May 2024 | 0.485 | 0.510 | 0.480 | 0.510 | 0.510 | 1,416,000 |
17 May 2024 | 0.490 | 0.510 | 0.460 | 0.510 | 0.510 | 1,266,070 |
16 May 2024 | 0.490 | 0.510 | 0.485 | 0.510 | 0.510 | 216,000 |
14 May 2024 | 0.490 | 0.500 | 0.490 | 0.500 | 0.500 | 2,700,000 |
13 May 2024 | 0.510 | 0.520 | 0.490 | 0.510 | 0.510 | 132,000 |
10 May 2024 | 0.510 | 0.520 | 0.490 | 0.510 | 0.510 | 4,116,150 |
09 May 2024 | 0.510 | 0.510 | 0.500 | 0.500 | 0.500 | 336,000 |
08 May 2024 | 0.540 | 0.540 | 0.510 | 0.530 | 0.530 | 300,000 |
07 May 2024 | 0.550 | 0.550 | 0.500 | 0.540 | 0.540 | 96,000 |
06 May 2024 | 0.510 | 0.530 | 0.495 | 0.530 | 0.530 | 3,414,000 |
03 May 2024 | 0.510 | 0.530 | 0.500 | 0.500 | 0.500 | 5,484,000 |
02 May 2024 | 0.580 | 0.580 | 0.475 | 0.490 | 0.490 | 11,010,000 |
30 Apr 2024 | 0.580 | 0.600 | 0.540 | 0.580 | 0.580 | 96,450 |
29 Apr 2024 | 0.560 | 0.580 | 0.560 | 0.580 | 0.580 | 9,690,000 |
26 Apr 2024 | 0.520 | 0.580 | 0.510 | 0.570 | 0.570 | 7,896,000 |
25 Apr 2024 | 0.520 | 0.540 | 0.520 | 0.520 | 0.520 | 258,000 |
24 Apr 2024 | 0.520 | 0.520 | 0.510 | 0.520 | 0.520 | 3,750,020 |
23 Apr 2024 | 0.520 | 0.520 | 0.510 | 0.510 | 0.510 | 84,000 |
22 Apr 2024 | 0.540 | 0.570 | 0.540 | 0.540 | 0.540 | 7,062,000 |
19 Apr 2024 | 0.520 | 0.550 | 0.520 | 0.550 | 0.550 | 7,142,250 |
18 Apr 2024 | 0.580 | 0.580 | 0.500 | 0.510 | 0.510 | 645,000 |
17 Apr 2024 | 0.500 | 0.600 | 0.500 | 0.590 | 0.590 | 360,000 |
16 Apr 2024 | 0.550 | 0.550 | 0.500 | 0.500 | 0.500 | 180,000 |
15 Apr 2024 | 0.540 | 0.550 | 0.540 | 0.550 | 0.550 | 2,112,000 |
12 Apr 2024 | 0.510 | 0.600 | 0.500 | 0.600 | 0.600 | 612,000 |
11 Apr 2024 | 0.500 | 0.550 | 0.500 | 0.550 | 0.550 | 324,000 |
10 Apr 2024 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | - |
09 Apr 2024 | 0.510 | 0.510 | 0.500 | 0.500 | 0.500 | 36,000 |
08 Apr 2024 | 0.540 | 0.540 | 0.530 | 0.520 | 0.520 | 138,000 |
05 Apr 2024 | 0.520 | 0.520 | 0.520 | 0.520 | 0.520 | - |
03 Apr 2024 | 0.570 | 0.570 | 0.520 | 0.520 | 0.520 | 456,000 |
02 Apr 2024 | 0.440 | 0.630 | 0.415 | 0.620 | 0.620 | 1,680,000 |
28 Mar 2024 | 0.530 | 0.530 | 0.460 | 0.460 | 0.460 | 348,000 |
27 Mar 2024 | 0.530 | 0.580 | 0.530 | 0.530 | 0.530 | 270,000 |
26 Mar 2024 | 0.600 | 0.630 | 0.550 | 0.590 | 0.590 | 7,788,000 |
25 Mar 2024 | 0.490 | 0.600 | 0.465 | 0.590 | 0.590 | 2,694,000 |
22 Mar 2024 | 0.450 | 0.465 | 0.415 | 0.465 | 0.465 | 330,000 |
21 Mar 2024 | 0.445 | 0.445 | 0.405 | 0.410 | 0.410 | 114,000 |
20 Mar 2024 | 0.430 | 0.450 | 0.430 | 0.430 | 0.430 | 294,000 |
19 Mar 2024 | 0.415 | 0.455 | 0.390 | 0.425 | 0.425 | 444,000 |
18 Mar 2024 | 0.385 | 0.430 | 0.335 | 0.425 | 0.425 | 990,000 |
15 Mar 2024 | 0.330 | 0.390 | 0.305 | 0.370 | 0.370 | 1,143,670 |
14 Mar 2024 | 0.290 | 0.335 | 0.290 | 0.330 | 0.330 | 390,000 |
13 Mar 2024 | 0.280 | 0.280 | 0.280 | 0.280 | 0.280 | - |
12 Mar 2024 | 0.275 | 0.285 | 0.275 | 0.280 | 0.280 | 198,030 |
11 Mar 2024 | 0.280 | 0.270 | 0.270 | 0.270 | 0.270 | 12,000 |
08 Mar 2024 | 0.290 | 0.290 | 0.275 | 0.280 | 0.280 | 36,000 |
07 Mar 2024 | 0.300 | 0.300 | 0.300 | 0.300 | 0.300 | 24,000 |
06 Mar 2024 | 0.305 | 0.305 | 0.305 | 0.305 | 0.305 | - |
05 Mar 2024 | 0.295 | 0.305 | 0.270 | 0.305 | 0.305 | 210,000 |
04 Mar 2024 | 0.300 | 0.310 | 0.300 | 0.310 | 0.310 | 30,000 |
01 Mar 2024 | 0.295 | 0.295 | 0.290 | 0.295 | 0.295 | 12,000 |
29 Feb 2024 | 0.305 | 0.305 | 0.295 | 0.295 | 0.295 | 30,000 |
28 Feb 2024 | 0.300 | 0.300 | 0.300 | 0.305 | 0.305 | 18,000 |
27 Feb 2024 | 0.295 | 0.300 | 0.295 | 0.300 | 0.300 | 42,000 |
26 Feb 2024 | 0.300 | 0.305 | 0.300 | 0.305 | 0.305 | 48,000 |
23 Feb 2024 | 0.300 | 0.300 | 0.300 | 0.310 | 0.310 | 84,050 |
22 Feb 2024 | 0.320 | 0.325 | 0.310 | 0.320 | 0.320 | 96,000 |
21 Feb 2024 | 0.315 | 0.320 | 0.315 | 0.320 | 0.320 | 36,150 |
20 Feb 2024 | 0.330 | 0.340 | 0.310 | 0.310 | 0.310 | 78,000 |
19 Feb 2024 | 0.325 | 0.355 | 0.310 | 0.330 | 0.330 | 444,000 |
16 Feb 2024 | 0.295 | 0.325 | 0.295 | 0.320 | 0.320 | 276,000 |
15 Feb 2024 | 0.270 | 0.275 | 0.270 | 0.280 | 0.280 | 24,000 |
14 Feb 2024 | 0.290 | 0.290 | 0.275 | 0.280 | 0.280 | 169,000 |
09 Feb 2024 | 0.275 | 0.275 | 0.275 | 0.275 | 0.275 | - |
08 Feb 2024 | 0.280 | 0.280 | 0.270 | 0.270 | 0.270 | 108,000 |
07 Feb 2024 | 0.290 | 0.295 | 0.275 | 0.280 | 0.280 | 66,000 |
06 Feb 2024 | 0.275 | 0.285 | 0.275 | 0.285 | 0.285 | 114,000 |
05 Feb 2024 | 0.275 | 0.275 | 0.270 | 0.270 | 0.270 | 18,000 |
02 Feb 2024 | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | - |
01 Feb 2024 | 0.290 | 0.295 | 0.290 | 0.290 | 0.290 | 84,000 |
31 Jan 2024 | 0.280 | 0.290 | 0.280 | 0.290 | 0.290 | 186,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |