Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 June 2024 | 0.025 | 0.026 | 0.024 | 0.025 | 0.025 | 2,324,000 |
25 June 2024 | 0.026 | 0.026 | 0.025 | 0.025 | 0.025 | 7,104,000 |
24 June 2024 | 0.027 | 0.028 | 0.026 | 0.026 | 0.026 | 4,660,000 |
21 June 2024 | 0.027 | 0.028 | 0.027 | 0.027 | 0.027 | 12,932,000 |
20 June 2024 | 0.027 | 0.029 | 0.027 | 0.027 | 0.027 | 2,756,000 |
19 June 2024 | 0.028 | 0.029 | 0.027 | 0.028 | 0.028 | 1,540,000 |
18 June 2024 | 0.029 | 0.029 | 0.026 | 0.027 | 0.027 | 13,204,000 |
17 June 2024 | 0.029 | 0.030 | 0.029 | 0.029 | 0.029 | 2,904,000 |
14 June 2024 | 0.029 | 0.032 | 0.029 | 0.029 | 0.029 | 2,964,000 |
13 June 2024 | 0.029 | 0.032 | 0.029 | 0.029 | 0.029 | 1,304,000 |
12 June 2024 | 0.030 | 0.031 | 0.029 | 0.029 | 0.029 | 9,168,000 |
11 June 2024 | 0.031 | 0.034 | 0.031 | 0.031 | 0.031 | 5,404,000 |
07 June 2024 | 0.028 | 0.036 | 0.028 | 0.033 | 0.033 | 31,692,000 |
06 June 2024 | 0.033 | 0.034 | 0.028 | 0.028 | 0.028 | 9,972,000 |
05 June 2024 | 0.033 | 0.034 | 0.032 | 0.033 | 0.033 | 4,244,000 |
04 June 2024 | 0.036 | 0.036 | 0.034 | 0.034 | 0.034 | 3,384,000 |
03 June 2024 | 0.032 | 0.043 | 0.032 | 0.036 | 0.036 | 36,320,000 |
31 May 2024 | 0.032 | 0.034 | 0.032 | 0.033 | 0.033 | 3,772,000 |
30 May 2024 | 0.032 | 0.034 | 0.032 | 0.032 | 0.032 | 4,832,000 |
29 May 2024 | 0.033 | 0.034 | 0.033 | 0.033 | 0.033 | 4,684,000 |
28 May 2024 | 0.035 | 0.037 | 0.034 | 0.034 | 0.034 | 4,796,000 |
27 May 2024 | 0.036 | 0.038 | 0.033 | 0.035 | 0.035 | 15,004,000 |
24 May 2024 | 0.039 | 0.040 | 0.036 | 0.036 | 0.036 | 7,076,000 |
23 May 2024 | 0.043 | 0.043 | 0.038 | 0.040 | 0.040 | 9,156,000 |
22 May 2024 | 0.044 | 0.047 | 0.043 | 0.043 | 0.043 | 13,608,000 |
21 May 2024 | 0.042 | 0.053 | 0.042 | 0.046 | 0.046 | 69,144,000 |
20 May 2024 | 0.036 | 0.048 | 0.034 | 0.040 | 0.040 | 49,380,000 |
17 May 2024 | 0.034 | 0.037 | 0.032 | 0.035 | 0.035 | 7,708,000 |
16 May 2024 | 0.033 | 0.035 | 0.032 | 0.033 | 0.033 | 10,208,000 |
14 May 2024 | 0.034 | 0.036 | 0.033 | 0.034 | 0.034 | 11,244,000 |
13 May 2024 | 0.038 | 0.042 | 0.033 | 0.035 | 0.035 | 26,932,000 |
10 May 2024 | 0.044 | 0.047 | 0.035 | 0.037 | 0.037 | 85,492,000 |
09 May 2024 | 0.025 | 0.052 | 0.025 | 0.047 | 0.047 | 311,872,000 |
08 May 2024 | 0.025 | 0.025 | 0.023 | 0.023 | 0.023 | 2,396,000 |
07 May 2024 | 0.025 | 0.025 | 0.024 | 0.024 | 0.024 | 1,208,000 |
06 May 2024 | 0.025 | 0.026 | 0.024 | 0.024 | 0.024 | 10,220,000 |
03 May 2024 | 0.025 | 0.028 | 0.025 | 0.026 | 0.026 | 4,828,000 |
02 May 2024 | 0.027 | 0.027 | 0.026 | 0.026 | 0.026 | 3,732,000 |
30 Apr 2024 | 0.027 | 0.027 | 0.026 | 0.026 | 0.026 | 1,832,000 |
29 Apr 2024 | 0.026 | 0.028 | 0.025 | 0.026 | 0.026 | 5,539,000 |
26 Apr 2024 | 0.027 | 0.028 | 0.025 | 0.026 | 0.026 | 136,000 |
25 Apr 2024 | 0.024 | 0.030 | 0.024 | 0.026 | 0.026 | 4,076,000 |
24 Apr 2024 | 0.027 | 0.028 | 0.026 | 0.026 | 0.026 | 328,000 |
23 Apr 2024 | 0.026 | 0.030 | 0.025 | 0.026 | 0.026 | 8,388,000 |
22 Apr 2024 | 0.032 | 0.032 | 0.022 | 0.025 | 0.025 | 13,620,000 |
19 Apr 2024 | 0.034 | 0.034 | 0.030 | 0.031 | 0.031 | 2,552,000 |
18 Apr 2024 | 0.034 | 0.034 | 0.033 | 0.033 | 0.033 | 88,000 |
17 Apr 2024 | 0.032 | 0.034 | 0.032 | 0.032 | 0.032 | 8,960,000 |
16 Apr 2024 | 0.033 | 0.034 | 0.032 | 0.032 | 0.032 | 2,284,000 |
15 Apr 2024 | 0.034 | 0.035 | 0.033 | 0.033 | 0.033 | 3,280,000 |
12 Apr 2024 | 0.033 | 0.034 | 0.033 | 0.033 | 0.033 | 796,000 |
11 Apr 2024 | 0.035 | 0.035 | 0.033 | 0.033 | 0.033 | 1,112,000 |
10 Apr 2024 | 0.036 | 0.036 | 0.033 | 0.034 | 0.034 | 4,584,000 |
09 Apr 2024 | 0.038 | 0.037 | 0.035 | 0.037 | 0.037 | 416,000 |
08 Apr 2024 | 0.038 | 0.038 | 0.036 | 0.037 | 0.037 | 1,172,000 |
05 Apr 2024 | 0.039 | 0.039 | 0.038 | 0.039 | 0.039 | 48,000 |
03 Apr 2024 | 0.038 | 0.038 | 0.037 | 0.038 | 0.038 | 96,000 |
02 Apr 2024 | 0.039 | 0.039 | 0.037 | 0.038 | 0.038 | 500,000 |
28 Mar 2024 | 0.039 | 0.039 | 0.038 | 0.039 | 0.039 | 132,000 |
27 Mar 2024 | 0.039 | 0.040 | 0.037 | 0.039 | 0.039 | 988,000 |
26 Mar 2024 | 0.039 | 0.039 | 0.037 | 0.038 | 0.038 | 208,000 |
25 Mar 2024 | 0.038 | 0.039 | 0.038 | 0.039 | 0.039 | 269,000 |
22 Mar 2024 | 0.040 | 0.040 | 0.037 | 0.039 | 0.039 | 436,000 |
21 Mar 2024 | 0.044 | 0.044 | 0.039 | 0.040 | 0.040 | 536,000 |
20 Mar 2024 | 0.039 | 0.043 | 0.038 | 0.043 | 0.043 | 652,000 |
19 Mar 2024 | 0.039 | 0.040 | 0.037 | 0.039 | 0.039 | 1,276,000 |
18 Mar 2024 | 0.040 | 0.041 | 0.039 | 0.040 | 0.040 | 624,000 |
15 Mar 2024 | 0.041 | 0.041 | 0.039 | 0.041 | 0.041 | 376,000 |
14 Mar 2024 | 0.041 | 0.041 | 0.041 | 0.041 | 0.041 | 4,000 |
13 Mar 2024 | 0.041 | 0.041 | 0.039 | 0.041 | 0.041 | 164,000 |
12 Mar 2024 | 0.044 | 0.044 | 0.039 | 0.041 | 0.041 | 2,384,000 |
11 Mar 2024 | 0.040 | 0.043 | 0.039 | 0.043 | 0.043 | 700,000 |
08 Mar 2024 | 0.041 | 0.041 | 0.039 | 0.040 | 0.040 | 892,000 |
07 Mar 2024 | 0.042 | 0.042 | 0.038 | 0.041 | 0.041 | 336,000 |
06 Mar 2024 | 0.042 | 0.042 | 0.042 | 0.042 | 0.042 | - |
05 Mar 2024 | 0.044 | 0.044 | 0.039 | 0.042 | 0.042 | 404,000 |
04 Mar 2024 | 0.043 | 0.043 | 0.039 | 0.042 | 0.042 | 1,532,000 |
01 Mar 2024 | 0.047 | 0.047 | 0.041 | 0.043 | 0.043 | 1,400,000 |
29 Feb 2024 | 0.047 | 0.047 | 0.042 | 0.044 | 0.044 | 44,000 |
28 Feb 2024 | 0.044 | 0.044 | 0.044 | 0.044 | 0.044 | - |
27 Feb 2024 | 0.049 | 0.049 | 0.038 | 0.045 | 0.045 | 1,700,000 |
26 Feb 2024 | 0.045 | 0.046 | 0.044 | 0.045 | 0.045 | 1,052,000 |
23 Feb 2024 | 0.041 | 0.045 | 0.039 | 0.044 | 0.044 | 1,644,000 |
22 Feb 2024 | 0.041 | 0.042 | 0.040 | 0.041 | 0.041 | 680,000 |
21 Feb 2024 | 0.044 | 0.042 | 0.037 | 0.041 | 0.041 | 572,000 |
20 Feb 2024 | 0.046 | 0.045 | 0.035 | 0.043 | 0.043 | 6,040,000 |
19 Feb 2024 | 0.042 | 0.042 | 0.042 | 0.042 | 0.042 | - |
16 Feb 2024 | 0.044 | 0.044 | 0.044 | 0.044 | 0.044 | - |
15 Feb 2024 | 0.045 | 0.045 | 0.041 | 0.044 | 0.044 | 136,000 |
14 Feb 2024 | 0.044 | 0.044 | 0.042 | 0.044 | 0.044 | 132,000 |
09 Feb 2024 | 0.044 | 0.044 | 0.044 | 0.044 | 0.044 | - |
08 Feb 2024 | 0.045 | 0.043 | 0.035 | 0.043 | 0.043 | 820,000 |
07 Feb 2024 | 0.045 | 0.045 | 0.039 | 0.040 | 0.040 | 120,000 |
06 Feb 2024 | 0.043 | 0.040 | 0.037 | 0.040 | 0.040 | 172,000 |
05 Feb 2024 | 0.040 | 0.040 | 0.036 | 0.039 | 0.039 | 48,000 |
02 Feb 2024 | 0.038 | 0.039 | 0.038 | 0.038 | 0.038 | 212,000 |
01 Feb 2024 | 0.040 | 0.040 | 0.034 | 0.040 | 0.040 | 2,432,000 |
31 Jan 2024 | 0.038 | 0.038 | 0.036 | 0.038 | 0.038 | 1,656,000 |
30 Jan 2024 | 0.036 | 0.039 | 0.031 | 0.038 | 0.038 | 2,852,000 |
29 Jan 2024 | 0.044 | 0.043 | 0.035 | 0.036 | 0.036 | 9,960,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |