Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 June 2024 | 0.069 | 0.070 | 0.066 | 0.069 | 0.069 | 4,672,000 |
31 May 2024 | 0.070 | 0.073 | 0.064 | 0.069 | 0.069 | 5,121,000 |
30 May 2024 | 0.074 | 0.075 | 0.070 | 0.071 | 0.071 | 2,376,000 |
29 May 2024 | 0.075 | 0.077 | 0.070 | 0.073 | 0.073 | 3,896,000 |
28 May 2024 | 0.082 | 0.084 | 0.076 | 0.078 | 0.078 | 9,904,000 |
27 May 2024 | 0.084 | 0.093 | 0.079 | 0.083 | 0.083 | 16,032,000 |
24 May 2024 | 0.082 | 0.118 | 0.080 | 0.084 | 0.084 | 119,078,000 |
23 May 2024 | 0.074 | 0.074 | 0.069 | 0.072 | 0.072 | 5,032,000 |
22 May 2024 | 0.077 | 0.077 | 0.073 | 0.075 | 0.075 | 5,024,000 |
21 May 2024 | 0.074 | 0.085 | 0.073 | 0.073 | 0.073 | 11,848,000 |
20 May 2024 | 0.077 | 0.080 | 0.075 | 0.075 | 0.075 | 4,560,000 |
17 May 2024 | 0.078 | 0.078 | 0.074 | 0.074 | 0.074 | 3,456,000 |
16 May 2024 | 0.081 | 0.084 | 0.073 | 0.077 | 0.077 | 8,604,000 |
14 May 2024 | 0.086 | 0.098 | 0.081 | 0.081 | 0.081 | 17,080,000 |
13 May 2024 | 0.066 | 0.087 | 0.066 | 0.084 | 0.084 | 31,636,000 |
10 May 2024 | 0.072 | 0.072 | 0.066 | 0.067 | 0.067 | 15,480,000 |
09 May 2024 | 0.085 | 0.089 | 0.072 | 0.073 | 0.073 | 29,016,000 |
08 May 2024 | 0.060 | 0.086 | 0.060 | 0.086 | 0.086 | 106,968,000 |
07 May 2024 | 0.059 | 0.061 | 0.059 | 0.059 | 0.059 | 2,254,000 |
06 May 2024 | 0.061 | 0.061 | 0.059 | 0.060 | 0.060 | 7,224,000 |
03 May 2024 | 0.066 | 0.066 | 0.061 | 0.063 | 0.063 | 3,964,000 |
02 May 2024 | 0.061 | 0.064 | 0.059 | 0.063 | 0.063 | 24,872,000 |
30 Apr 2024 | 0.062 | 0.068 | 0.061 | 0.062 | 0.062 | 15,856,000 |
29 Apr 2024 | 0.068 | 0.068 | 0.061 | 0.062 | 0.062 | 17,544,000 |
26 Apr 2024 | 0.070 | 0.074 | 0.066 | 0.068 | 0.068 | 20,456,000 |
25 Apr 2024 | 0.073 | 0.074 | 0.063 | 0.070 | 0.070 | 61,608,000 |
24 Apr 2024 | 0.087 | 0.087 | 0.072 | 0.076 | 0.076 | 32,928,000 |
23 Apr 2024 | 0.211 | 0.211 | 0.070 | 0.082 | 0.082 | 165,284,000 |
22 Apr 2024 | 0.234 | 0.238 | 0.217 | 0.218 | 0.218 | 18,144,000 |
19 Apr 2024 | 0.235 | 0.235 | 0.212 | 0.234 | 0.234 | 78,728,000 |
18 Apr 2024 | 0.234 | 0.234 | 0.211 | 0.230 | 0.230 | 18,104,000 |
17 Apr 2024 | 0.234 | 0.239 | 0.225 | 0.225 | 0.225 | 40,384,000 |
16 Apr 2024 | 0.244 | 0.245 | 0.220 | 0.235 | 0.235 | 7,096,000 |
15 Apr 2024 | 0.247 | 0.250 | 0.231 | 0.245 | 0.245 | 4,216,000 |
12 Apr 2024 | 0.260 | 0.260 | 0.235 | 0.247 | 0.247 | 6,600,000 |
11 Apr 2024 | 0.247 | 0.270 | 0.235 | 0.260 | 0.260 | 8,568,000 |
10 Apr 2024 | 0.224 | 0.249 | 0.212 | 0.248 | 0.248 | 2,320,000 |
09 Apr 2024 | 0.205 | 0.224 | 0.203 | 0.224 | 0.224 | 2,098,000 |
08 Apr 2024 | 0.224 | 0.224 | 0.210 | 0.217 | 0.217 | 2,184,000 |
05 Apr 2024 | 0.225 | 0.225 | 0.202 | 0.212 | 0.212 | 4,008,000 |
03 Apr 2024 | 0.214 | 0.214 | 0.190 | 0.207 | 0.207 | 8,376,000 |
02 Apr 2024 | 0.210 | 0.215 | 0.200 | 0.205 | 0.205 | 2,912,000 |
28 Mar 2024 | 0.205 | 0.255 | 0.200 | 0.210 | 0.210 | 14,748,000 |
27 Mar 2024 | 0.235 | 0.285 | 0.200 | 0.222 | 0.222 | 21,976,000 |
26 Mar 2024 | 0.270 | 0.270 | 0.222 | 0.238 | 0.238 | 57,232,000 |
25 Mar 2024 | 0.275 | 0.275 | 0.250 | 0.270 | 0.270 | 2,456,000 |
22 Mar 2024 | 0.290 | 0.290 | 0.265 | 0.275 | 0.275 | 17,208,000 |
21 Mar 2024 | 0.295 | 0.315 | 0.275 | 0.285 | 0.285 | 38,048,000 |
20 Mar 2024 | 0.290 | 0.325 | 0.290 | 0.295 | 0.295 | 29,176,000 |
19 Mar 2024 | 0.290 | 0.300 | 0.285 | 0.285 | 0.285 | 1,480,000 |
18 Mar 2024 | 0.325 | 0.335 | 0.285 | 0.290 | 0.290 | 19,456,000 |
15 Mar 2024 | 0.320 | 0.325 | 0.300 | 0.300 | 0.300 | 5,176,000 |
14 Mar 2024 | 0.320 | 0.330 | 0.315 | 0.320 | 0.320 | 1,880,000 |
13 Mar 2024 | 0.320 | 0.335 | 0.305 | 0.320 | 0.320 | 3,336,000 |
12 Mar 2024 | 0.310 | 0.325 | 0.290 | 0.320 | 0.320 | 4,736,000 |
11 Mar 2024 | 0.355 | 0.355 | 0.248 | 0.305 | 0.305 | 96,272,000 |
08 Mar 2024 | 0.315 | 0.380 | 0.305 | 0.325 | 0.325 | 4,896,000 |
07 Mar 2024 | 0.295 | 0.315 | 0.280 | 0.310 | 0.310 | 784,000 |
06 Mar 2024 | 0.260 | 0.300 | 0.260 | 0.295 | 0.295 | 1,888,000 |
05 Mar 2024 | 0.275 | 0.290 | 0.255 | 0.270 | 0.270 | 304,000 |
04 Mar 2024 | 0.265 | 0.285 | 0.255 | 0.280 | 0.280 | 2,128,000 |
01 Mar 2024 | 0.260 | 0.280 | 0.250 | 0.270 | 0.270 | 5,200,000 |
29 Feb 2024 | 0.265 | 0.270 | 0.260 | 0.270 | 0.270 | 400,000 |
28 Feb 2024 | 0.265 | 0.270 | 0.255 | 0.270 | 0.270 | 3,520,000 |
27 Feb 2024 | 0.270 | 0.270 | 0.260 | 0.270 | 0.270 | 1,096,000 |
26 Feb 2024 | 0.275 | 0.275 | 0.265 | 0.275 | 0.275 | 1,592,000 |
23 Feb 2024 | 0.275 | 0.280 | 0.270 | 0.280 | 0.280 | 3,800,000 |
22 Feb 2024 | 0.285 | 0.290 | 0.275 | 0.290 | 0.290 | 58,152,000 |
21 Feb 2024 | 0.260 | 0.305 | 0.260 | 0.280 | 0.280 | 5,144,000 |
20 Feb 2024 | 0.295 | 0.295 | 0.255 | 0.275 | 0.275 | 2,184,000 |
19 Feb 2024 | 0.290 | 0.315 | 0.285 | 0.315 | 0.315 | 804,000 |
16 Feb 2024 | 0.295 | 0.305 | 0.285 | 0.305 | 0.305 | 1,848,000 |
15 Feb 2024 | 0.295 | 0.310 | 0.290 | 0.310 | 0.310 | 10,320,000 |
14 Feb 2024 | 0.285 | 0.300 | 0.280 | 0.300 | 0.300 | 200,000 |
09 Feb 2024 | 0.325 | 0.325 | 0.325 | 0.325 | 0.325 | - |
08 Feb 2024 | 0.315 | 0.315 | 0.300 | 0.315 | 0.315 | 64,000 |
07 Feb 2024 | 0.275 | 0.315 | 0.275 | 0.310 | 0.310 | 7,624,000 |
06 Feb 2024 | 0.270 | 0.320 | 0.245 | 0.315 | 0.315 | 4,112,000 |
05 Feb 2024 | 0.285 | 0.290 | 0.260 | 0.275 | 0.275 | 2,486,000 |
02 Feb 2024 | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | 904,000 |
01 Feb 2024 | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | - |
31 Jan 2024 | 0.285 | 0.295 | 0.265 | 0.280 | 0.280 | 4,904,000 |
30 Jan 2024 | 0.295 | 0.305 | 0.280 | 0.300 | 0.300 | 576,000 |
29 Jan 2024 | 0.335 | 0.335 | 0.335 | 0.335 | 0.335 | - |
26 Jan 2024 | 0.310 | 0.325 | 0.280 | 0.305 | 0.305 | 5,272,000 |
25 Jan 2024 | 0.340 | 0.340 | 0.300 | 0.325 | 0.325 | 176,000 |
24 Jan 2024 | 0.305 | 0.315 | 0.260 | 0.305 | 0.305 | 728,000 |
23 Jan 2024 | 0.320 | 0.320 | 0.320 | 0.320 | 0.320 | - |
22 Jan 2024 | 0.310 | 0.320 | 0.310 | 0.320 | 0.320 | 1,720,000 |
19 Jan 2024 | 0.325 | 0.330 | 0.320 | 0.320 | 0.320 | 1,040,000 |
18 Jan 2024 | 0.330 | 0.330 | 0.330 | 0.330 | 0.330 | - |
17 Jan 2024 | 0.335 | 0.335 | 0.335 | 0.335 | 0.335 | 192,000 |
16 Jan 2024 | 0.340 | 0.340 | 0.340 | 0.340 | 0.340 | - |
15 Jan 2024 | 0.340 | 0.340 | 0.340 | 0.340 | 0.340 | - |
12 Jan 2024 | 0.340 | 0.340 | 0.340 | 0.340 | 0.340 | 64,000 |
11 Jan 2024 | 0.335 | 0.340 | 0.315 | 0.340 | 0.340 | 8,056,000 |
10 Jan 2024 | 0.330 | 0.350 | 0.315 | 0.330 | 0.330 | 360,000 |
09 Jan 2024 | 0.350 | 0.350 | 0.330 | 0.330 | 0.330 | 552,000 |
08 Jan 2024 | 0.365 | 0.365 | 0.345 | 0.360 | 0.360 | 2,264,000 |
05 Jan 2024 | 0.355 | 0.380 | 0.345 | 0.360 | 0.360 | 1,320,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |