Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 June 2024 | 0.490 | 0.530 | 0.470 | 0.520 | 0.520 | 8,105,000 |
31 May 2024 | 0.495 | 0.500 | 0.490 | 0.490 | 0.490 | 5,920,000 |
30 May 2024 | 0.490 | 0.500 | 0.490 | 0.495 | 0.495 | 5,465,000 |
29 May 2024 | 0.490 | 0.500 | 0.485 | 0.485 | 0.485 | 6,225,000 |
28 May 2024 | 0.500 | 0.550 | 0.485 | 0.495 | 0.495 | 8,195,000 |
27 May 2024 | 0.485 | 0.520 | 0.480 | 0.500 | 0.500 | 8,850,000 |
24 May 2024 | 0.510 | 0.520 | 0.470 | 0.485 | 0.485 | 5,495,000 |
23 May 2024 | 0.500 | 0.520 | 0.490 | 0.510 | 0.510 | 4,940,000 |
22 May 2024 | 0.520 | 0.550 | 0.490 | 0.500 | 0.500 | 8,385,000 |
21 May 2024 | 0.500 | 0.550 | 0.500 | 0.530 | 0.530 | 7,930,000 |
20 May 2024 | 0.480 | 0.520 | 0.465 | 0.520 | 0.520 | 6,610,000 |
17 May 2024 | 0.500 | 0.520 | 0.470 | 0.470 | 0.470 | 4,045,000 |
16 May 2024 | 0.450 | 0.520 | 0.435 | 0.490 | 0.490 | 3,850,000 |
14 May 2024 | 0.420 | 0.465 | 0.420 | 0.450 | 0.450 | 1,975,000 |
13 May 2024 | 0.400 | 0.425 | 0.400 | 0.425 | 0.425 | 1,350,000 |
10 May 2024 | 0.405 | 0.410 | 0.400 | 0.410 | 0.410 | 1,270,000 |
09 May 2024 | 0.400 | 0.405 | 0.400 | 0.405 | 0.405 | 1,000,000 |
08 May 2024 | 0.400 | 0.405 | 0.400 | 0.405 | 0.405 | 1,010,000 |
07 May 2024 | 0.390 | 0.400 | 0.390 | 0.395 | 0.395 | 1,010,000 |
06 May 2024 | 0.400 | 0.405 | 0.400 | 0.400 | 0.400 | 990,000 |
03 May 2024 | 0.415 | 0.415 | 0.395 | 0.400 | 0.400 | 905,000 |
02 May 2024 | 0.415 | 0.415 | 0.395 | 0.415 | 0.415 | 1,145,000 |
30 Apr 2024 | 0.400 | 0.415 | 0.400 | 0.415 | 0.415 | 1,660,000 |
29 Apr 2024 | 0.395 | 0.410 | 0.395 | 0.410 | 0.410 | 895,000 |
26 Apr 2024 | 0.405 | 0.405 | 0.395 | 0.395 | 0.395 | 855,000 |
25 Apr 2024 | 0.380 | 0.395 | 0.380 | 0.395 | 0.395 | 865,000 |
24 Apr 2024 | 0.405 | 0.410 | 0.400 | 0.410 | 0.410 | 695,000 |
23 Apr 2024 | 0.400 | 0.405 | 0.400 | 0.405 | 0.405 | 700,000 |
22 Apr 2024 | 0.380 | 0.400 | 0.380 | 0.400 | 0.400 | 805,000 |
19 Apr 2024 | 0.385 | 0.390 | 0.375 | 0.380 | 0.380 | 1,750,000 |
18 Apr 2024 | 0.365 | 0.380 | 0.365 | 0.375 | 0.375 | 1,625,000 |
17 Apr 2024 | 0.365 | 0.370 | 0.360 | 0.365 | 0.365 | 1,070,000 |
16 Apr 2024 | 0.370 | 0.370 | 0.360 | 0.360 | 0.360 | 1,070,000 |
15 Apr 2024 | 0.380 | 0.380 | 0.365 | 0.365 | 0.365 | 1,125,000 |
12 Apr 2024 | 0.390 | 0.390 | 0.375 | 0.375 | 0.375 | 1,505,000 |
11 Apr 2024 | 0.390 | 0.390 | 0.385 | 0.385 | 0.385 | 1,555,000 |
10 Apr 2024 | 0.400 | 0.400 | 0.385 | 0.395 | 0.395 | 1,670,000 |
09 Apr 2024 | 0.410 | 0.415 | 0.400 | 0.400 | 0.400 | 1,775,000 |
08 Apr 2024 | 0.410 | 0.410 | 0.390 | 0.405 | 0.405 | 2,030,000 |
05 Apr 2024 | 0.400 | 0.420 | 0.390 | 0.420 | 0.420 | 1,980,000 |
03 Apr 2024 | 0.405 | 0.410 | 0.390 | 0.395 | 0.395 | 1,245,000 |
02 Apr 2024 | 0.400 | 0.410 | 0.385 | 0.405 | 0.405 | 1,230,000 |
28 Mar 2024 | 0.390 | 0.410 | 0.375 | 0.410 | 0.410 | 2,250,000 |
27 Mar 2024 | 0.395 | 0.400 | 0.390 | 0.390 | 0.390 | 1,875,000 |
26 Mar 2024 | 0.400 | 0.410 | 0.390 | 0.390 | 0.390 | 1,860,000 |
25 Mar 2024 | 0.395 | 0.410 | 0.385 | 0.400 | 0.400 | 1,780,000 |
22 Mar 2024 | 0.400 | 0.405 | 0.385 | 0.395 | 0.395 | 1,650,000 |
21 Mar 2024 | 0.385 | 0.400 | 0.385 | 0.395 | 0.395 | 1,770,000 |
20 Mar 2024 | 0.395 | 0.405 | 0.385 | 0.395 | 0.395 | 1,405,000 |
19 Mar 2024 | 0.400 | 0.435 | 0.395 | 0.400 | 0.400 | 2,030,000 |
18 Mar 2024 | 0.400 | 0.420 | 0.395 | 0.420 | 0.420 | 1,715,000 |
15 Mar 2024 | 0.400 | 0.430 | 0.395 | 0.420 | 0.420 | 4,405,000 |
14 Mar 2024 | 0.390 | 0.400 | 0.375 | 0.400 | 0.400 | 1,120,000 |
13 Mar 2024 | 0.395 | 0.400 | 0.380 | 0.395 | 0.395 | 2,035,000 |
12 Mar 2024 | 0.425 | 0.425 | 0.370 | 0.405 | 0.405 | 2,000,000 |
11 Mar 2024 | 0.430 | 0.435 | 0.420 | 0.430 | 0.430 | 2,360,000 |
08 Mar 2024 | 0.420 | 0.445 | 0.410 | 0.435 | 0.435 | 2,445,000 |
07 Mar 2024 | 0.445 | 0.450 | 0.400 | 0.415 | 0.415 | 2,310,000 |
06 Mar 2024 | 0.370 | 0.415 | 0.370 | 0.400 | 0.400 | 2,910,000 |
05 Mar 2024 | 0.325 | 0.365 | 0.325 | 0.355 | 0.355 | 1,510,000 |
04 Mar 2024 | 0.360 | 0.370 | 0.320 | 0.320 | 0.320 | 1,365,000 |
01 Mar 2024 | 0.350 | 0.380 | 0.345 | 0.355 | 0.355 | 885,000 |
29 Feb 2024 | 0.340 | 0.350 | 0.335 | 0.350 | 0.350 | 750,000 |
28 Feb 2024 | 0.355 | 0.355 | 0.340 | 0.350 | 0.350 | 695,000 |
27 Feb 2024 | 0.355 | 0.360 | 0.355 | 0.355 | 0.355 | 790,000 |
26 Feb 2024 | 0.365 | 0.365 | 0.355 | 0.360 | 0.360 | 805,000 |
23 Feb 2024 | 0.360 | 0.365 | 0.360 | 0.360 | 0.360 | 855,000 |
22 Feb 2024 | 0.365 | 0.365 | 0.360 | 0.365 | 0.365 | 760,000 |
21 Feb 2024 | 0.365 | 0.365 | 0.360 | 0.360 | 0.360 | 770,000 |
20 Feb 2024 | 0.365 | 0.370 | 0.360 | 0.370 | 0.370 | 960,000 |
19 Feb 2024 | 0.365 | 0.365 | 0.365 | 0.365 | 0.365 | 770,000 |
16 Feb 2024 | 0.365 | 0.365 | 0.365 | 0.365 | 0.365 | 705,000 |
15 Feb 2024 | 0.365 | 0.375 | 0.365 | 0.365 | 0.365 | 760,000 |
14 Feb 2024 | 0.370 | 0.400 | 0.370 | 0.370 | 0.370 | 1,040,000 |
09 Feb 2024 | 0.370 | 0.370 | 0.370 | 0.370 | 0.370 | - |
08 Feb 2024 | 0.370 | 0.375 | 0.370 | 0.375 | 0.375 | 705,000 |
07 Feb 2024 | 0.370 | 0.375 | 0.370 | 0.375 | 0.375 | 795,000 |
06 Feb 2024 | 0.380 | 0.405 | 0.375 | 0.390 | 0.390 | 930,000 |
05 Feb 2024 | 0.370 | 0.390 | 0.365 | 0.390 | 0.390 | 680,000 |
02 Feb 2024 | 0.370 | 0.385 | 0.365 | 0.370 | 0.370 | 435,000 |
01 Feb 2024 | 0.375 | 0.400 | 0.375 | 0.380 | 0.380 | 645,000 |
31 Jan 2024 | 0.375 | 0.375 | 0.370 | 0.375 | 0.375 | 1,050,000 |
30 Jan 2024 | 0.375 | 0.375 | 0.370 | 0.375 | 0.375 | 985,000 |
29 Jan 2024 | 0.370 | 0.380 | 0.360 | 0.380 | 0.380 | 1,085,000 |
26 Jan 2024 | 0.375 | 0.395 | 0.370 | 0.375 | 0.375 | 1,010,000 |
25 Jan 2024 | 0.370 | 0.375 | 0.370 | 0.375 | 0.375 | 625,000 |
24 Jan 2024 | 0.360 | 0.370 | 0.350 | 0.370 | 0.370 | 1,035,000 |
23 Jan 2024 | 0.360 | 0.380 | 0.355 | 0.375 | 0.375 | 555,000 |
22 Jan 2024 | 0.355 | 0.365 | 0.355 | 0.365 | 0.365 | 1,045,000 |
19 Jan 2024 | 0.380 | 0.400 | 0.365 | 0.365 | 0.365 | 1,205,000 |
18 Jan 2024 | 0.360 | 0.420 | 0.360 | 0.420 | 0.420 | 1,255,000 |
17 Jan 2024 | 0.360 | 0.370 | 0.355 | 0.370 | 0.370 | 1,200,000 |
16 Jan 2024 | 0.360 | 0.365 | 0.345 | 0.365 | 0.365 | 925,000 |
15 Jan 2024 | 0.370 | 0.370 | 0.370 | 0.370 | 0.370 | - |
12 Jan 2024 | 0.370 | 0.385 | 0.370 | 0.370 | 0.370 | 820,000 |
11 Jan 2024 | 0.375 | 0.375 | 0.360 | 0.375 | 0.375 | 900,000 |
10 Jan 2024 | 0.370 | 0.375 | 0.355 | 0.375 | 0.375 | 960,000 |
09 Jan 2024 | 0.380 | 0.385 | 0.355 | 0.360 | 0.360 | 980,000 |
08 Jan 2024 | 0.370 | 0.385 | 0.355 | 0.375 | 0.375 | 1,025,000 |
05 Jan 2024 | 0.375 | 0.375 | 0.355 | 0.370 | 0.370 | 930,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |