Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 0.320 | 0.330 | 0.300 | 0.330 | 0.330 | 5,720,000 |
27 June 2024 | 0.330 | 0.330 | 0.320 | 0.330 | 0.330 | 10,415,000 |
26 June 2024 | 0.350 | 0.365 | 0.325 | 0.325 | 0.325 | 9,180,000 |
25 June 2024 | 0.335 | 0.350 | 0.335 | 0.350 | 0.350 | 1,220,000 |
24 June 2024 | 0.335 | 0.340 | 0.335 | 0.340 | 0.340 | 215,000 |
21 June 2024 | 0.335 | 0.340 | 0.335 | 0.340 | 0.340 | 3,985,000 |
20 June 2024 | 0.325 | 0.335 | 0.325 | 0.335 | 0.335 | 345,000 |
19 June 2024 | 0.330 | 0.330 | 0.325 | 0.325 | 0.325 | 30,000 |
18 June 2024 | 0.330 | 0.330 | 0.325 | 0.325 | 0.325 | 4,620,000 |
17 June 2024 | 0.340 | 0.340 | 0.340 | 0.340 | 0.340 | - |
14 June 2024 | 0.330 | 0.340 | 0.330 | 0.340 | 0.340 | 25,000 |
13 June 2024 | 0.335 | 0.355 | 0.330 | 0.330 | 0.330 | 6,100,000 |
12 June 2024 | 0.335 | 0.335 | 0.330 | 0.330 | 0.330 | 655,000 |
11 June 2024 | 0.340 | 0.335 | 0.335 | 0.335 | 0.335 | 595,000 |
07 June 2024 | 0.335 | 0.345 | 0.335 | 0.335 | 0.335 | 6,245,000 |
06 June 2024 | 0.330 | 0.335 | 0.330 | 0.330 | 0.330 | 930,000 |
05 June 2024 | 0.330 | 0.340 | 0.330 | 0.340 | 0.340 | 1,185,000 |
04 June 2024 | 0.340 | 0.345 | 0.335 | 0.335 | 0.335 | 10,195,000 |
03 June 2024 | 0.345 | 0.350 | 0.335 | 0.350 | 0.350 | 1,370,000 |
31 May 2024 | 0.345 | 0.345 | 0.345 | 0.345 | 0.345 | - |
30 May 2024 | 0.330 | 0.350 | 0.330 | 0.345 | 0.345 | 9,260,000 |
29 May 2024 | 0.335 | 0.340 | 0.330 | 0.335 | 0.335 | 11,950,000 |
28 May 2024 | 0.360 | 0.360 | 0.330 | 0.330 | 0.330 | 10,955,000 |
27 May 2024 | 0.350 | 0.375 | 0.330 | 0.370 | 0.370 | 32,475,000 |
24 May 2024 | 0.345 | 0.345 | 0.335 | 0.335 | 0.335 | 255,000 |
23 May 2024 | 0.360 | 0.365 | 0.340 | 0.340 | 0.340 | 29,500,000 |
22 May 2024 | 0.330 | 0.390 | 0.325 | 0.385 | 0.385 | 9,080,000 |
21 May 2024 | 0.330 | 0.335 | 0.330 | 0.335 | 0.335 | 860,000 |
20 May 2024 | 0.335 | 0.335 | 0.320 | 0.330 | 0.330 | 10,300,000 |
17 May 2024 | 0.335 | 0.335 | 0.325 | 0.335 | 0.335 | 5,655,000 |
16 May 2024 | 0.355 | 0.370 | 0.330 | 0.335 | 0.335 | 2,655,000 |
14 May 2024 | 0.350 | 0.350 | 0.340 | 0.350 | 0.350 | 3,465,000 |
13 May 2024 | 0.350 | 0.380 | 0.340 | 0.350 | 0.350 | 6,590,000 |
10 May 2024 | 0.330 | 0.340 | 0.325 | 0.340 | 0.340 | 2,855,000 |
09 May 2024 | 0.340 | 0.340 | 0.330 | 0.335 | 0.335 | 2,000,000 |
08 May 2024 | 0.340 | 0.340 | 0.335 | 0.340 | 0.340 | 5,230,000 |
07 May 2024 | 0.340 | 0.355 | 0.335 | 0.345 | 0.345 | 2,750,000 |
06 May 2024 | 0.330 | 0.350 | 0.330 | 0.345 | 0.345 | 2,845,000 |
03 May 2024 | 0.345 | 0.360 | 0.330 | 0.335 | 0.335 | 4,730,000 |
02 May 2024 | 0.350 | 0.350 | 0.345 | 0.345 | 0.345 | 1,430,000 |
30 Apr 2024 | 0.335 | 0.345 | 0.330 | 0.345 | 0.345 | 2,585,000 |
29 Apr 2024 | 0.330 | 0.345 | 0.330 | 0.335 | 0.335 | 7,565,000 |
26 Apr 2024 | 0.340 | 0.345 | 0.330 | 0.330 | 0.330 | 1,360,000 |
25 Apr 2024 | 0.335 | 0.340 | 0.330 | 0.335 | 0.335 | 2,250,000 |
24 Apr 2024 | 0.375 | 0.375 | 0.330 | 0.330 | 0.330 | 12,140,000 |
23 Apr 2024 | 0.395 | 0.395 | 0.350 | 0.360 | 0.360 | 1,415,000 |
22 Apr 2024 | 0.365 | 0.380 | 0.345 | 0.370 | 0.370 | 3,115,000 |
19 Apr 2024 | 0.340 | 0.365 | 0.340 | 0.355 | 0.355 | 12,650,000 |
18 Apr 2024 | 0.330 | 0.340 | 0.325 | 0.340 | 0.340 | 3,870,000 |
17 Apr 2024 | 0.330 | 0.335 | 0.330 | 0.335 | 0.335 | 365,000 |
16 Apr 2024 | 0.330 | 0.350 | 0.330 | 0.335 | 0.335 | 12,515,000 |
15 Apr 2024 | 0.330 | 0.340 | 0.320 | 0.335 | 0.335 | 9,095,000 |
12 Apr 2024 | 0.325 | 0.335 | 0.325 | 0.330 | 0.330 | 165,000 |
11 Apr 2024 | 0.340 | 0.350 | 0.325 | 0.330 | 0.330 | 20,220,000 |
10 Apr 2024 | 0.345 | 0.355 | 0.330 | 0.355 | 0.355 | 3,615,000 |
09 Apr 2024 | 0.325 | 0.340 | 0.325 | 0.340 | 0.340 | 725,000 |
08 Apr 2024 | 0.325 | 0.350 | 0.320 | 0.330 | 0.330 | 18,380,000 |
05 Apr 2024 | 0.330 | 0.330 | 0.320 | 0.320 | 0.320 | 4,730,000 |
03 Apr 2024 | 0.325 | 0.335 | 0.320 | 0.335 | 0.335 | 2,290,000 |
02 Apr 2024 | 0.340 | 0.375 | 0.305 | 0.340 | 0.340 | 18,325,000 |
28 Mar 2024 | 0.345 | 0.345 | 0.335 | 0.345 | 0.345 | 6,760,000 |
27 Mar 2024 | 0.350 | 0.350 | 0.345 | 0.345 | 0.345 | 950,000 |
26 Mar 2024 | 0.375 | 0.405 | 0.350 | 0.355 | 0.355 | 20,865,000 |
25 Mar 2024 | 0.360 | 0.405 | 0.350 | 0.360 | 0.360 | 3,805,000 |
22 Mar 2024 | 0.385 | 0.385 | 0.360 | 0.375 | 0.375 | 1,280,000 |
21 Mar 2024 | 0.345 | 0.410 | 0.335 | 0.395 | 0.395 | 20,365,000 |
20 Mar 2024 | 0.345 | 0.365 | 0.330 | 0.345 | 0.345 | 3,680,000 |
19 Mar 2024 | 0.370 | 0.370 | 0.330 | 0.355 | 0.355 | 4,000,000 |
18 Mar 2024 | 0.395 | 0.405 | 0.360 | 0.370 | 0.370 | 11,065,000 |
15 Mar 2024 | 0.380 | 0.415 | 0.370 | 0.395 | 0.395 | 3,925,000 |
14 Mar 2024 | 0.380 | 0.430 | 0.370 | 0.395 | 0.395 | 3,970,000 |
13 Mar 2024 | 0.380 | 0.400 | 0.375 | 0.390 | 0.390 | 10,710,000 |
12 Mar 2024 | 0.415 | 0.415 | 0.370 | 0.385 | 0.385 | 3,245,000 |
11 Mar 2024 | 0.430 | 0.450 | 0.380 | 0.395 | 0.395 | 3,385,000 |
08 Mar 2024 | 0.330 | 0.430 | 0.330 | 0.430 | 0.430 | 15,880,000 |
07 Mar 2024 | 0.330 | 0.335 | 0.325 | 0.335 | 0.335 | 6,100,000 |
06 Mar 2024 | 0.330 | 0.335 | 0.325 | 0.335 | 0.335 | 5,950,000 |
05 Mar 2024 | 0.340 | 0.340 | 0.325 | 0.335 | 0.335 | 11,225,000 |
04 Mar 2024 | 0.350 | 0.355 | 0.335 | 0.350 | 0.350 | 11,345,000 |
01 Mar 2024 | 0.350 | 0.375 | 0.335 | 0.345 | 0.345 | 13,015,000 |
29 Feb 2024 | 0.335 | 0.350 | 0.335 | 0.350 | 0.350 | 5,420,000 |
28 Feb 2024 | 0.330 | 0.340 | 0.330 | 0.335 | 0.335 | 11,720,000 |
27 Feb 2024 | 0.355 | 0.375 | 0.335 | 0.345 | 0.345 | 19,860,000 |
26 Feb 2024 | 0.315 | 0.345 | 0.315 | 0.345 | 0.345 | 8,715,000 |
23 Feb 2024 | 0.380 | 0.380 | 0.320 | 0.320 | 0.320 | 11,910,000 |
22 Feb 2024 | 0.320 | 0.355 | 0.320 | 0.350 | 0.350 | 13,245,000 |
21 Feb 2024 | 0.355 | 0.380 | 0.320 | 0.320 | 0.320 | 13,325,000 |
20 Feb 2024 | 0.430 | 0.450 | 0.345 | 0.355 | 0.355 | 5,785,000 |
19 Feb 2024 | 0.410 | 0.430 | 0.400 | 0.430 | 0.430 | 265,000 |
16 Feb 2024 | 0.420 | 0.420 | 0.375 | 0.415 | 0.415 | 2,975,000 |
15 Feb 2024 | 0.490 | 0.490 | 0.410 | 0.430 | 0.430 | 3,150,000 |
14 Feb 2024 | 0.445 | 0.450 | 0.440 | 0.450 | 0.450 | 25,000 |
09 Feb 2024 | 0.455 | 0.455 | 0.455 | 0.455 | 0.455 | - |
08 Feb 2024 | 0.435 | 0.460 | 0.345 | 0.460 | 0.460 | 11,130,000 |
07 Feb 2024 | 0.465 | 0.465 | 0.395 | 0.420 | 0.420 | 2,825,000 |
06 Feb 2024 | 0.480 | 0.500 | 0.410 | 0.450 | 0.450 | 2,915,000 |
05 Feb 2024 | 0.500 | 0.500 | 0.480 | 0.480 | 0.480 | 15,000 |
02 Feb 2024 | 0.510 | 0.510 | 0.460 | 0.500 | 0.500 | 465,000 |
01 Feb 2024 | 0.425 | 0.490 | 0.375 | 0.490 | 0.490 | 3,465,000 |
31 Jan 2024 | 0.620 | 0.640 | 0.425 | 0.485 | 0.485 | 8,310,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |