Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 June 2024 | 0.024 | 0.025 | 0.024 | 0.025 | 0.025 | 8,466,000 |
03 June 2024 | 0.025 | 0.026 | 0.024 | 0.025 | 0.025 | 15,824,000 |
31 May 2024 | 0.026 | 0.027 | 0.024 | 0.025 | 0.025 | 32,452,000 |
30 May 2024 | 0.026 | 0.028 | 0.025 | 0.026 | 0.026 | 20,236,000 |
29 May 2024 | 0.025 | 0.027 | 0.025 | 0.027 | 0.027 | 21,004,000 |
28 May 2024 | 0.026 | 0.026 | 0.025 | 0.025 | 0.025 | 38,134,000 |
27 May 2024 | 0.025 | 0.027 | 0.025 | 0.026 | 0.026 | 41,028,000 |
24 May 2024 | 0.025 | 0.026 | 0.024 | 0.025 | 0.025 | 20,580,000 |
23 May 2024 | 0.025 | 0.027 | 0.025 | 0.025 | 0.025 | 30,910,000 |
22 May 2024 | 0.029 | 0.029 | 0.025 | 0.025 | 0.025 | 79,712,000 |
21 May 2024 | 0.027 | 0.031 | 0.027 | 0.029 | 0.029 | 180,502,000 |
20 May 2024 | 0.019 | 0.030 | 0.019 | 0.026 | 0.026 | 395,597,600 |
17 May 2024 | 0.018 | 0.019 | 0.018 | 0.019 | 0.019 | 15,170,000 |
16 May 2024 | 0.018 | 0.019 | 0.018 | 0.018 | 0.018 | 22,780,000 |
14 May 2024 | 0.018 | 0.020 | 0.018 | 0.019 | 0.019 | 24,990,000 |
13 May 2024 | 0.019 | 0.019 | 0.017 | 0.019 | 0.019 | 28,568,000 |
10 May 2024 | 0.018 | 0.019 | 0.018 | 0.019 | 0.019 | 6,170,000 |
09 May 2024 | 0.018 | 0.019 | 0.018 | 0.019 | 0.019 | 6,508,000 |
08 May 2024 | 0.019 | 0.020 | 0.018 | 0.018 | 0.018 | 10,888,000 |
07 May 2024 | 0.019 | 0.020 | 0.018 | 0.019 | 0.019 | 29,676,000 |
06 May 2024 | 0.018 | 0.020 | 0.018 | 0.019 | 0.019 | 46,498,000 |
03 May 2024 | 0.019 | 0.019 | 0.016 | 0.018 | 0.018 | 36,842,000 |
02 May 2024 | 0.021 | 0.021 | 0.020 | 0.020 | 0.020 | 5,216,000 |
30 Apr 2024 | 0.020 | 0.021 | 0.019 | 0.021 | 0.021 | 7,768,000 |
29 Apr 2024 | 0.021 | 0.022 | 0.019 | 0.021 | 0.021 | 78,902,000 |
26 Apr 2024 | 0.020 | 0.023 | 0.019 | 0.020 | 0.020 | 88,158,000 |
25 Apr 2024 | 0.018 | 0.021 | 0.018 | 0.021 | 0.021 | 35,910,000 |
24 Apr 2024 | 0.017 | 0.019 | 0.016 | 0.019 | 0.019 | 51,914,000 |
23 Apr 2024 | 0.016 | 0.017 | 0.015 | 0.017 | 0.017 | 24,740,000 |
22 Apr 2024 | 0.017 | 0.017 | 0.016 | 0.016 | 0.016 | 3,694,000 |
19 Apr 2024 | 0.017 | 0.017 | 0.016 | 0.017 | 0.017 | 14,008,000 |
18 Apr 2024 | 0.017 | 0.018 | 0.017 | 0.018 | 0.018 | 5,874,000 |
17 Apr 2024 | 0.017 | 0.018 | 0.017 | 0.018 | 0.018 | 4,520,000 |
16 Apr 2024 | 0.018 | 0.018 | 0.017 | 0.018 | 0.018 | 7,332,000 |
15 Apr 2024 | 0.017 | 0.019 | 0.017 | 0.018 | 0.018 | 26,068,000 |
12 Apr 2024 | 0.019 | 0.019 | 0.016 | 0.018 | 0.018 | 41,266,000 |
11 Apr 2024 | 0.020 | 0.021 | 0.017 | 0.019 | 0.019 | 55,306,000 |
10 Apr 2024 | 0.022 | 0.023 | 0.020 | 0.021 | 0.021 | 31,650,000 |
09 Apr 2024 | 0.020 | 0.023 | 0.020 | 0.022 | 0.022 | 117,966,000 |
08 Apr 2024 | 0.017 | 0.020 | 0.016 | 0.019 | 0.019 | 39,338,000 |
05 Apr 2024 | 0.017 | 0.017 | 0.016 | 0.016 | 0.016 | 838,000 |
03 Apr 2024 | 0.017 | 0.018 | 0.016 | 0.017 | 0.017 | 8,078,000 |
02 Apr 2024 | 0.017 | 0.019 | 0.016 | 0.016 | 0.016 | 29,562,000 |
28 Mar 2024 | 0.015 | 0.017 | 0.015 | 0.016 | 0.016 | 6,852,000 |
27 Mar 2024 | 0.015 | 0.017 | 0.014 | 0.015 | 0.015 | 18,716,000 |
26 Mar 2024 | 0.015 | 0.015 | 0.014 | 0.015 | 0.015 | 8,452,000 |
25 Mar 2024 | 0.015 | 0.017 | 0.015 | 0.015 | 0.015 | 22,428,000 |
22 Mar 2024 | 0.019 | 0.019 | 0.015 | 0.016 | 0.016 | 44,826,000 |
21 Mar 2024 | 0.017 | 0.020 | 0.017 | 0.019 | 0.019 | 17,886,000 |
20 Mar 2024 | 0.017 | 0.018 | 0.017 | 0.018 | 0.018 | 6,244,000 |
19 Mar 2024 | 0.019 | 0.019 | 0.017 | 0.018 | 0.018 | 21,296,400 |
18 Mar 2024 | 0.019 | 0.019 | 0.018 | 0.019 | 0.019 | 10,020,000 |
15 Mar 2024 | 0.017 | 0.019 | 0.017 | 0.019 | 0.019 | 67,082,000 |
14 Mar 2024 | 0.020 | 0.022 | 0.017 | 0.017 | 0.017 | 137,652,000 |
13 Mar 2024 | 0.022 | 0.024 | 0.019 | 0.020 | 0.020 | 123,592,000 |
12 Mar 2024 | 0.022 | 0.023 | 0.019 | 0.022 | 0.022 | 88,482,000 |
11 Mar 2024 | 0.015 | 0.025 | 0.015 | 0.022 | 0.022 | 292,282,000 |
08 Mar 2024 | 0.013 | 0.016 | 0.013 | 0.015 | 0.015 | 58,760,000 |
07 Mar 2024 | 0.012 | 0.014 | 0.012 | 0.014 | 0.014 | 32,116,000 |
06 Mar 2024 | 0.012 | 0.013 | 0.012 | 0.012 | 0.012 | 5,104,000 |
05 Mar 2024 | 0.013 | 0.013 | 0.012 | 0.013 | 0.013 | 5,482,000 |
04 Mar 2024 | 0.014 | 0.014 | 0.012 | 0.012 | 0.012 | 28,298,000 |
01 Mar 2024 | 0.016 | 0.016 | 0.012 | 0.014 | 0.014 | 64,398,000 |
29 Feb 2024 | 0.012 | 0.017 | 0.012 | 0.016 | 0.016 | 257,972,000 |
28 Feb 2024 | 0.012 | 0.012 | 0.011 | 0.011 | 0.011 | 686,000 |
27 Feb 2024 | 0.011 | 0.012 | 0.011 | 0.012 | 0.012 | 15,010,000 |
26 Feb 2024 | 0.011 | 0.012 | 0.011 | 0.012 | 0.012 | 1,002,000 |
23 Feb 2024 | 0.011 | 0.012 | 0.010 | 0.012 | 0.012 | 17,578,000 |
22 Feb 2024 | 0.012 | 0.012 | 0.011 | 0.012 | 0.012 | 1,104,000 |
21 Feb 2024 | 0.011 | 0.012 | 0.010 | 0.012 | 0.012 | 19,318,000 |
20 Feb 2024 | 0.010 | 0.011 | 0.010 | 0.011 | 0.011 | 11,664,000 |
19 Feb 2024 | 0.011 | 0.011 | 0.010 | 0.010 | 0.010 | 1,500,000 |
16 Feb 2024 | 0.011 | 0.012 | 0.011 | 0.011 | 0.011 | 7,940,000 |
15 Feb 2024 | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | - |
14 Feb 2024 | 0.010 | 0.011 | 0.010 | 0.011 | 0.011 | 3,380,000 |
09 Feb 2024 | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | - |
08 Feb 2024 | 0.011 | 0.011 | 0.010 | 0.011 | 0.011 | 12,910,000 |
07 Feb 2024 | 0.010 | 0.011 | 0.010 | 0.010 | 0.010 | 3,104,000 |
06 Feb 2024 | 0.010 | 0.011 | 0.010 | 0.010 | 0.010 | 534,000 |
05 Feb 2024 | 0.010 | 0.011 | 0.010 | 0.010 | 0.010 | 8,496,000 |
02 Feb 2024 | 0.011 | 0.011 | 0.010 | 0.010 | 0.010 | 11,660,000 |
01 Feb 2024 | 0.011 | 0.012 | 0.010 | 0.010 | 0.010 | 27,752,000 |
31 Jan 2024 | 0.011 | 0.012 | 0.010 | 0.011 | 0.011 | 13,990,000 |
30 Jan 2024 | 0.012 | 0.012 | 0.010 | 0.011 | 0.011 | 10,032,000 |
29 Jan 2024 | 0.010 | 0.013 | 0.010 | 0.011 | 0.011 | 52,908,000 |
26 Jan 2024 | 0.010 | 0.010 | 0.010 | 0.010 | 0.010 | 2,190,000 |
25 Jan 2024 | 0.011 | 0.011 | 0.010 | 0.010 | 0.010 | 7,462,000 |
24 Jan 2024 | 0.010 | 0.011 | 0.010 | 0.011 | 0.011 | 9,420,000 |
23 Jan 2024 | 0.010 | 0.011 | 0.010 | 0.010 | 0.010 | 3,806,000 |
22 Jan 2024 | 0.010 | 0.010 | 0.010 | 0.010 | 0.010 | 11,632,000 |
19 Jan 2024 | 0.010 | 0.011 | 0.010 | 0.010 | 0.010 | 3,596,000 |
18 Jan 2024 | 0.010 | 0.011 | 0.010 | 0.011 | 0.011 | 24,646,000 |
17 Jan 2024 | 0.011 | 0.011 | 0.010 | 0.010 | 0.010 | 100,418,000 |
16 Jan 2024 | 0.012 | 0.012 | 0.011 | 0.012 | 0.012 | 28,478,000 |
15 Jan 2024 | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | - |
12 Jan 2024 | 0.011 | 0.013 | 0.011 | 0.011 | 0.011 | 724,000 |
11 Jan 2024 | 0.012 | 0.012 | 0.011 | 0.012 | 0.012 | 2,360,000 |
10 Jan 2024 | 0.012 | 0.012 | 0.011 | 0.012 | 0.012 | 8,032,000 |
09 Jan 2024 | 0.013 | 0.013 | 0.011 | 0.012 | 0.012 | 5,844,000 |
08 Jan 2024 | 0.012 | 0.013 | 0.011 | 0.013 | 0.013 | 31,368,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |