Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 June 2024 | 0.400 | 0.400 | 0.380 | 0.390 | 0.390 | 64,000 |
26 June 2024 | 0.395 | 0.395 | 0.395 | 0.395 | 0.395 | - |
25 June 2024 | 0.395 | 0.395 | 0.395 | 0.395 | 0.395 | 8,000 |
24 June 2024 | 0.410 | 0.410 | 0.395 | 0.400 | 0.400 | 80,000 |
21 June 2024 | 0.410 | 0.410 | 0.410 | 0.410 | 0.410 | - |
20 June 2024 | 0.405 | 0.410 | 0.400 | 0.410 | 0.410 | 1,630,000 |
19 June 2024 | 0.415 | 0.420 | 0.415 | 0.415 | 0.415 | 26,000 |
19 June 2024 | 0.033 Dividend | |||||
18 June 2024 | 0.445 | 0.445 | 0.445 | 0.445 | 0.412 | - |
17 June 2024 | 0.445 | 0.445 | 0.445 | 0.445 | 0.412 | - |
14 June 2024 | 0.440 | 0.445 | 0.440 | 0.445 | 0.412 | 706,000 |
13 June 2024 | 0.445 | 0.445 | 0.445 | 0.445 | 0.412 | - |
12 June 2024 | 0.445 | 0.445 | 0.445 | 0.445 | 0.412 | - |
11 June 2024 | 0.445 | 0.445 | 0.445 | 0.445 | 0.412 | - |
07 June 2024 | 0.445 | 0.445 | 0.445 | 0.445 | 0.412 | - |
06 June 2024 | 0.445 | 0.445 | 0.445 | 0.445 | 0.412 | - |
05 June 2024 | 0.440 | 0.440 | 0.440 | 0.440 | 0.407 | 20,000 |
04 June 2024 | 0.450 | 0.450 | 0.450 | 0.450 | 0.417 | - |
03 June 2024 | 0.450 | 0.450 | 0.450 | 0.450 | 0.417 | - |
31 May 2024 | 0.450 | 0.450 | 0.450 | 0.450 | 0.417 | - |
30 May 2024 | 0.450 | 0.450 | 0.450 | 0.450 | 0.417 | - |
29 May 2024 | 0.440 | 0.450 | 0.440 | 0.450 | 0.417 | 160,000 |
28 May 2024 | 0.450 | 0.470 | 0.430 | 0.455 | 0.421 | 1,634,000 |
27 May 2024 | 0.430 | 0.450 | 0.425 | 0.450 | 0.417 | 176,000 |
24 May 2024 | 0.465 | 0.465 | 0.465 | 0.465 | 0.431 | - |
23 May 2024 | 0.440 | 0.465 | 0.440 | 0.465 | 0.431 | 12,000 |
22 May 2024 | 0.440 | 0.440 | 0.440 | 0.440 | 0.407 | 4,000 |
21 May 2024 | 0.460 | 0.460 | 0.460 | 0.460 | 0.426 | 8,000 |
20 May 2024 | 0.425 | 0.470 | 0.425 | 0.455 | 0.421 | 1,486,000 |
17 May 2024 | 0.445 | 0.445 | 0.440 | 0.440 | 0.407 | 76,000 |
16 May 2024 | 0.430 | 0.445 | 0.440 | 0.440 | 0.407 | 48,000 |
14 May 2024 | 0.445 | 0.445 | 0.445 | 0.445 | 0.412 | - |
13 May 2024 | 0.415 | 0.430 | 0.425 | 0.430 | 0.398 | 1,244,000 |
10 May 2024 | 0.415 | 0.415 | 0.405 | 0.415 | 0.384 | 478,000 |
09 May 2024 | 0.405 | 0.405 | 0.405 | 0.405 | 0.375 | 24,000 |
08 May 2024 | 0.415 | 0.415 | 0.405 | 0.415 | 0.384 | 988,000 |
07 May 2024 | 0.425 | 0.450 | 0.395 | 0.415 | 0.384 | 1,472,000 |
06 May 2024 | 0.415 | 0.420 | 0.405 | 0.415 | 0.384 | 72,000 |
03 May 2024 | 0.415 | 0.420 | 0.405 | 0.415 | 0.384 | 134,000 |
02 May 2024 | 0.400 | 0.415 | 0.400 | 0.410 | 0.380 | 756,000 |
30 Apr 2024 | 0.450 | 0.450 | 0.395 | 0.400 | 0.370 | 1,372,000 |
29 Apr 2024 | 0.460 | 0.475 | 0.475 | 0.475 | 0.440 | 16,000 |
26 Apr 2024 | 0.450 | 0.475 | 0.445 | 0.475 | 0.440 | 1,322,000 |
25 Apr 2024 | 0.460 | 0.460 | 0.460 | 0.460 | 0.426 | 46,000 |
24 Apr 2024 | 0.460 | 0.460 | 0.450 | 0.460 | 0.426 | 268,000 |
23 Apr 2024 | 0.460 | 0.460 | 0.460 | 0.460 | 0.426 | - |
22 Apr 2024 | 0.455 | 0.460 | 0.455 | 0.460 | 0.426 | 8,000 |
19 Apr 2024 | 0.455 | 0.465 | 0.450 | 0.460 | 0.426 | 86,000 |
18 Apr 2024 | 0.440 | 0.450 | 0.405 | 0.450 | 0.417 | 1,334,000 |
17 Apr 2024 | 0.460 | 0.460 | 0.460 | 0.460 | 0.426 | - |
16 Apr 2024 | 0.435 | 0.475 | 0.435 | 0.470 | 0.435 | 38,000 |
15 Apr 2024 | 0.450 | 0.455 | 0.450 | 0.455 | 0.421 | 14,000 |
12 Apr 2024 | 0.450 | 0.450 | 0.450 | 0.450 | 0.417 | 10,000 |
11 Apr 2024 | 0.445 | 0.450 | 0.435 | 0.450 | 0.417 | 48,000 |
10 Apr 2024 | 0.465 | 0.465 | 0.465 | 0.465 | 0.431 | - |
09 Apr 2024 | 0.465 | 0.465 | 0.465 | 0.465 | 0.431 | - |
08 Apr 2024 | 0.460 | 0.465 | 0.445 | 0.465 | 0.431 | 1,256,000 |
05 Apr 2024 | 0.465 | 0.480 | 0.445 | 0.465 | 0.431 | 94,000 |
03 Apr 2024 | 0.465 | 0.465 | 0.465 | 0.465 | 0.431 | - |
02 Apr 2024 | 0.465 | 0.465 | 0.465 | 0.465 | 0.431 | - |
28 Mar 2024 | 0.470 | 0.470 | 0.465 | 0.470 | 0.435 | 18,000 |
27 Mar 2024 | 0.460 | 0.490 | 0.455 | 0.475 | 0.440 | 1,268,000 |
26 Mar 2024 | 0.455 | 0.455 | 0.455 | 0.455 | 0.421 | 94,000 |
25 Mar 2024 | 0.455 | 0.455 | 0.455 | 0.455 | 0.421 | - |
22 Mar 2024 | 0.465 | 0.480 | 0.440 | 0.450 | 0.417 | 884,000 |
21 Mar 2024 | 0.470 | 0.485 | 0.470 | 0.475 | 0.440 | 1,468,000 |
20 Mar 2024 | 0.465 | 0.470 | 0.465 | 0.465 | 0.431 | 22,000 |
19 Mar 2024 | 0.460 | 0.460 | 0.460 | 0.460 | 0.426 | 42,000 |
18 Mar 2024 | 0.480 | 0.480 | 0.480 | 0.480 | 0.444 | - |
15 Mar 2024 | 0.480 | 0.480 | 0.480 | 0.480 | 0.444 | - |
14 Mar 2024 | 0.480 | 0.480 | 0.455 | 0.480 | 0.444 | 1,488,000 |
13 Mar 2024 | 0.480 | 0.480 | 0.480 | 0.480 | 0.444 | - |
12 Mar 2024 | 0.480 | 0.480 | 0.480 | 0.480 | 0.444 | - |
11 Mar 2024 | 0.445 | 0.480 | 0.445 | 0.480 | 0.444 | 24,000 |
08 Mar 2024 | 0.440 | 0.445 | 0.440 | 0.445 | 0.412 | 30,000 |
07 Mar 2024 | 0.465 | 0.465 | 0.465 | 0.465 | 0.431 | - |
06 Mar 2024 | 0.480 | 0.480 | 0.430 | 0.455 | 0.421 | 576,000 |
05 Mar 2024 | 0.490 | 0.490 | 0.490 | 0.490 | 0.454 | - |
04 Mar 2024 | 0.490 | 0.490 | 0.490 | 0.490 | 0.454 | - |
01 Mar 2024 | 0.490 | 0.500 | 0.440 | 0.490 | 0.454 | 166,000 |
29 Feb 2024 | 0.490 | 0.495 | 0.490 | 0.495 | 0.458 | 1,458,000 |
28 Feb 2024 | 0.495 | 0.500 | 0.495 | 0.500 | 0.463 | 24,000 |
27 Feb 2024 | 0.490 | 0.490 | 0.490 | 0.490 | 0.454 | 70,000 |
26 Feb 2024 | 0.485 | 0.490 | 0.480 | 0.490 | 0.454 | 32,000 |
23 Feb 2024 | 0.500 | 0.510 | 0.500 | 0.510 | 0.472 | 12,000 |
22 Feb 2024 | 0.510 | 0.510 | 0.510 | 0.510 | 0.472 | - |
21 Feb 2024 | 0.520 | 0.520 | 0.520 | 0.520 | 0.481 | 26,000 |
20 Feb 2024 | 0.520 | 0.520 | 0.520 | 0.520 | 0.481 | - |
19 Feb 2024 | 0.520 | 0.520 | 0.520 | 0.520 | 0.481 | 40,000 |
16 Feb 2024 | 0.520 | 0.520 | 0.520 | 0.520 | 0.481 | - |
15 Feb 2024 | 0.520 | 0.520 | 0.520 | 0.520 | 0.481 | - |
14 Feb 2024 | 0.500 | 0.520 | 0.450 | 0.520 | 0.481 | 234,000 |
09 Feb 2024 | 0.500 | 0.500 | 0.500 | 0.500 | 0.463 | - |
08 Feb 2024 | 0.520 | 0.520 | 0.490 | 0.490 | 0.454 | 40,000 |
07 Feb 2024 | 0.480 | 0.510 | 0.480 | 0.510 | 0.472 | 490,000 |
06 Feb 2024 | 0.480 | 0.480 | 0.480 | 0.480 | 0.444 | - |
05 Feb 2024 | 0.480 | 0.480 | 0.480 | 0.480 | 0.444 | - |
02 Feb 2024 | 0.480 | 0.480 | 0.475 | 0.480 | 0.444 | 200,000 |
01 Feb 2024 | 0.470 | 0.470 | 0.470 | 0.470 | 0.435 | - |
31 Jan 2024 | 0.470 | 0.470 | 0.470 | 0.470 | 0.435 | 100,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |