Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 June 2024 | 0.081 | 0.081 | 0.073 | 0.075 | 0.075 | 1,180,000 |
31 May 2024 | 0.075 | 0.090 | 0.075 | 0.081 | 0.081 | 6,168,000 |
30 May 2024 | 0.081 | 0.081 | 0.073 | 0.074 | 0.074 | 4,692,000 |
29 May 2024 | 0.092 | 0.092 | 0.081 | 0.083 | 0.083 | 4,724,000 |
28 May 2024 | 0.095 | 0.095 | 0.091 | 0.091 | 0.091 | 3,068,000 |
27 May 2024 | 0.099 | 0.100 | 0.090 | 0.097 | 0.097 | 3,464,000 |
24 May 2024 | 0.102 | 0.104 | 0.096 | 0.099 | 0.099 | 3,904,000 |
23 May 2024 | 0.103 | 0.105 | 0.099 | 0.104 | 0.104 | 3,344,000 |
22 May 2024 | 0.108 | 0.110 | 0.101 | 0.106 | 0.106 | 3,680,000 |
21 May 2024 | 0.113 | 0.117 | 0.096 | 0.108 | 0.108 | 10,236,000 |
20 May 2024 | 0.098 | 0.115 | 0.098 | 0.113 | 0.113 | 29,972,000 |
17 May 2024 | 0.098 | 0.103 | 0.097 | 0.098 | 0.098 | 5,478,000 |
16 May 2024 | 0.100 | 0.103 | 0.096 | 0.097 | 0.097 | 11,562,000 |
14 May 2024 | 0.120 | 0.139 | 0.099 | 0.100 | 0.100 | 64,400,000 |
13 May 2024 | 0.213 | 0.213 | 0.096 | 0.105 | 0.105 | 75,828,000 |
10 May 2024 | 0.285 | 0.305 | 0.240 | 0.250 | 0.250 | 12,636,000 |
09 May 2024 | 0.305 | 0.365 | 0.285 | 0.320 | 0.320 | 6,540,000 |
08 May 2024 | 0.350 | 0.350 | 0.330 | 0.330 | 0.330 | 668,000 |
07 May 2024 | 0.380 | 0.420 | 0.320 | 0.350 | 0.350 | 1,012,000 |
06 May 2024 | 0.380 | 0.425 | 0.380 | 0.405 | 0.405 | 680,000 |
03 May 2024 | 0.355 | 0.375 | 0.355 | 0.375 | 0.375 | 392,000 |
02 May 2024 | 0.370 | 0.370 | 0.370 | 0.370 | 0.370 | - |
30 Apr 2024 | 0.385 | 0.385 | 0.370 | 0.370 | 0.370 | 648,000 |
29 Apr 2024 | 0.460 | 0.460 | 0.390 | 0.400 | 0.400 | 960,000 |
26 Apr 2024 | 0.485 | 0.485 | 0.465 | 0.465 | 0.465 | 1,268,000 |
25 Apr 2024 | 0.530 | 0.530 | 0.480 | 0.495 | 0.495 | 884,000 |
24 Apr 2024 | 0.530 | 0.530 | 0.500 | 0.500 | 0.500 | 856,000 |
23 Apr 2024 | 0.570 | 0.610 | 0.530 | 0.530 | 0.530 | 2,908,000 |
22 Apr 2024 | 0.500 | 0.560 | 0.500 | 0.560 | 0.560 | 1,048,000 |
19 Apr 2024 | 0.510 | 0.550 | 0.510 | 0.510 | 0.510 | 816,000 |
18 Apr 2024 | 0.520 | 0.520 | 0.480 | 0.510 | 0.510 | 472,000 |
17 Apr 2024 | 0.530 | 0.540 | 0.530 | 0.530 | 0.530 | 952,000 |
16 Apr 2024 | 0.480 | 0.520 | 0.475 | 0.520 | 0.520 | 584,000 |
15 Apr 2024 | 0.530 | 0.530 | 0.500 | 0.500 | 0.500 | 1,148,000 |
12 Apr 2024 | 0.560 | 0.560 | 0.530 | 0.530 | 0.530 | 316,000 |
11 Apr 2024 | 0.620 | 0.620 | 0.560 | 0.560 | 0.560 | 948,000 |
10 Apr 2024 | 0.620 | 0.750 | 0.550 | 0.620 | 0.620 | 5,720,000 |
09 Apr 2024 | 0.530 | 0.590 | 0.510 | 0.570 | 0.570 | 2,424,000 |
08 Apr 2024 | 0.540 | 0.570 | 0.530 | 0.530 | 0.530 | 820,000 |
05 Apr 2024 | 0.510 | 0.510 | 0.510 | 0.510 | 0.510 | - |
03 Apr 2024 | 0.510 | 0.510 | 0.510 | 0.510 | 0.510 | - |
02 Apr 2024 | 0.550 | 0.550 | 0.520 | 0.520 | 0.520 | 404,000 |
28 Mar 2024 | 0.560 | 0.560 | 0.550 | 0.550 | 0.550 | 456,000 |
27 Mar 2024 | 0.620 | 0.620 | 0.550 | 0.580 | 0.580 | 420,000 |
26 Mar 2024 | 0.550 | 0.630 | 0.530 | 0.600 | 0.600 | 2,084,000 |
25 Mar 2024 | 0.560 | 0.560 | 0.520 | 0.540 | 0.540 | 480,000 |
22 Mar 2024 | 0.620 | 0.620 | 0.560 | 0.570 | 0.570 | 1,232,000 |
21 Mar 2024 | 0.630 | 0.680 | 0.610 | 0.610 | 0.610 | 1,344,000 |
20 Mar 2024 | 0.610 | 0.620 | 0.580 | 0.610 | 0.610 | 2,120,000 |
19 Mar 2024 | 0.620 | 0.620 | 0.600 | 0.610 | 0.610 | 4,304,000 |
18 Mar 2024 | 0.620 | 0.670 | 0.600 | 0.600 | 0.600 | 4,888,000 |
15 Mar 2024 | 0.620 | 0.640 | 0.600 | 0.640 | 0.640 | 4,508,000 |
14 Mar 2024 | 0.610 | 0.620 | 0.590 | 0.600 | 0.600 | 4,068,000 |
13 Mar 2024 | 0.690 | 0.690 | 0.610 | 0.620 | 0.620 | 4,284,000 |
12 Mar 2024 | 0.650 | 0.690 | 0.640 | 0.660 | 0.660 | 4,800,000 |
11 Mar 2024 | 0.690 | 0.690 | 0.610 | 0.650 | 0.650 | 3,752,000 |
08 Mar 2024 | 0.680 | 0.720 | 0.680 | 0.680 | 0.680 | 4,536,000 |
07 Mar 2024 | 0.600 | 0.680 | 0.590 | 0.670 | 0.670 | 2,828,000 |
06 Mar 2024 | 0.650 | 0.650 | 0.610 | 0.610 | 0.610 | 3,504,000 |
05 Mar 2024 | 0.630 | 0.650 | 0.600 | 0.620 | 0.620 | 2,816,000 |
04 Mar 2024 | 0.700 | 0.700 | 0.630 | 0.650 | 0.650 | 4,292,000 |
01 Mar 2024 | 0.650 | 0.750 | 0.640 | 0.670 | 0.670 | 3,924,000 |
29 Feb 2024 | 0.640 | 0.660 | 0.620 | 0.660 | 0.660 | 4,644,000 |
28 Feb 2024 | 0.630 | 0.640 | 0.600 | 0.640 | 0.640 | 4,576,000 |
27 Feb 2024 | 0.750 | 0.750 | 0.650 | 0.650 | 0.650 | 3,944,000 |
26 Feb 2024 | 0.660 | 0.730 | 0.660 | 0.700 | 0.700 | 4,084,000 |
23 Feb 2024 | 0.700 | 0.730 | 0.670 | 0.710 | 0.710 | 4,368,000 |
22 Feb 2024 | 0.720 | 0.740 | 0.650 | 0.680 | 0.680 | 4,324,000 |
21 Feb 2024 | 0.600 | 0.680 | 0.600 | 0.670 | 0.670 | 4,236,000 |
20 Feb 2024 | 0.620 | 0.620 | 0.580 | 0.580 | 0.580 | 5,268,000 |
19 Feb 2024 | 0.600 | 0.600 | 0.570 | 0.580 | 0.580 | 5,036,000 |
16 Feb 2024 | 0.540 | 0.600 | 0.530 | 0.580 | 0.580 | 4,760,000 |
15 Feb 2024 | 0.660 | 0.660 | 0.540 | 0.540 | 0.540 | 3,280,000 |
14 Feb 2024 | 0.520 | 0.610 | 0.520 | 0.610 | 0.610 | 4,816,000 |
09 Feb 2024 | 0.560 | 0.560 | 0.560 | 0.560 | 0.560 | - |
08 Feb 2024 | 0.560 | 0.590 | 0.495 | 0.570 | 0.570 | 2,788,000 |
07 Feb 2024 | 0.580 | 0.580 | 0.550 | 0.550 | 0.550 | 3,904,000 |
06 Feb 2024 | 0.590 | 0.660 | 0.570 | 0.580 | 0.580 | 6,376,000 |
05 Feb 2024 | 0.600 | 0.610 | 0.570 | 0.590 | 0.590 | 5,280,000 |
02 Feb 2024 | 0.610 | 0.630 | 0.590 | 0.600 | 0.600 | 4,476,000 |
01 Feb 2024 | 0.640 | 0.640 | 0.590 | 0.620 | 0.620 | 4,376,000 |
31 Jan 2024 | 0.620 | 0.650 | 0.570 | 0.620 | 0.620 | 5,256,000 |
30 Jan 2024 | 0.690 | 0.700 | 0.600 | 0.620 | 0.620 | 3,904,000 |
29 Jan 2024 | 0.700 | 0.720 | 0.690 | 0.690 | 0.690 | 4,420,000 |
26 Jan 2024 | 0.760 | 0.760 | 0.700 | 0.700 | 0.700 | 3,420,000 |
25 Jan 2024 | 0.770 | 0.790 | 0.750 | 0.780 | 0.780 | 3,976,000 |
24 Jan 2024 | 0.780 | 0.780 | 0.750 | 0.750 | 0.750 | 3,952,000 |
23 Jan 2024 | 0.790 | 0.790 | 0.760 | 0.770 | 0.770 | 4,096,000 |
22 Jan 2024 | 0.790 | 0.800 | 0.750 | 0.760 | 0.760 | 3,140,000 |
19 Jan 2024 | 0.870 | 0.870 | 0.770 | 0.800 | 0.800 | 4,712,000 |
18 Jan 2024 | 0.750 | 0.840 | 0.750 | 0.830 | 0.830 | 2,932,000 |
17 Jan 2024 | 0.760 | 0.780 | 0.740 | 0.770 | 0.770 | 3,864,000 |
16 Jan 2024 | 0.810 | 0.840 | 0.770 | 0.770 | 0.770 | 3,864,000 |
15 Jan 2024 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | - |
12 Jan 2024 | 0.800 | 0.830 | 0.790 | 0.810 | 0.810 | 3,988,000 |
11 Jan 2024 | 0.770 | 0.840 | 0.770 | 0.800 | 0.800 | 3,868,000 |
10 Jan 2024 | 0.770 | 0.790 | 0.740 | 0.790 | 0.790 | 4,084,000 |
09 Jan 2024 | 0.760 | 0.770 | 0.750 | 0.770 | 0.770 | 4,008,000 |
08 Jan 2024 | 0.760 | 0.770 | 0.740 | 0.760 | 0.760 | 4,140,000 |
05 Jan 2024 | 0.760 | 0.770 | 0.750 | 0.750 | 0.750 | 3,480,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |