Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 0.087 | 0.089 | 0.085 | 0.089 | 0.089 | 3,304,000 |
27 June 2024 | 0.092 | 0.103 | 0.087 | 0.088 | 0.088 | 24,268,000 |
26 June 2024 | 0.076 | 0.091 | 0.075 | 0.091 | 0.091 | 20,284,000 |
25 June 2024 | 0.086 | 0.086 | 0.078 | 0.082 | 0.082 | 16,104,000 |
24 June 2024 | 0.087 | 0.091 | 0.083 | 0.086 | 0.086 | 6,516,000 |
21 June 2024 | 0.092 | 0.100 | 0.085 | 0.086 | 0.086 | 22,464,000 |
20 June 2024 | 0.103 | 0.103 | 0.094 | 0.097 | 0.097 | 13,728,000 |
19 June 2024 | 0.102 | 0.107 | 0.101 | 0.103 | 0.103 | 1,724,000 |
18 June 2024 | 0.104 | 0.109 | 0.102 | 0.109 | 0.109 | 4,756,000 |
17 June 2024 | 0.105 | 0.111 | 0.103 | 0.109 | 0.109 | 2,196,000 |
14 June 2024 | 0.109 | 0.110 | 0.107 | 0.107 | 0.107 | 3,576,000 |
13 June 2024 | 0.110 | 0.112 | 0.108 | 0.112 | 0.112 | 688,000 |
12 June 2024 | 0.111 | 0.114 | 0.107 | 0.110 | 0.110 | 4,384,000 |
11 June 2024 | 0.118 | 0.118 | 0.110 | 0.113 | 0.113 | 6,736,000 |
07 June 2024 | 0.116 | 0.119 | 0.114 | 0.118 | 0.118 | 5,472,000 |
06 June 2024 | 0.120 | 0.120 | 0.112 | 0.116 | 0.116 | 6,580,000 |
05 June 2024 | 0.119 | 0.119 | 0.115 | 0.118 | 0.118 | 2,732,000 |
04 June 2024 | 0.118 | 0.119 | 0.116 | 0.119 | 0.119 | 3,792,000 |
03 June 2024 | 0.120 | 0.123 | 0.115 | 0.120 | 0.120 | 12,192,000 |
31 May 2024 | 0.118 | 0.126 | 0.117 | 0.120 | 0.120 | 7,684,000 |
30 May 2024 | 0.121 | 0.125 | 0.113 | 0.118 | 0.118 | 12,864,000 |
29 May 2024 | 0.130 | 0.130 | 0.118 | 0.121 | 0.121 | 22,328,000 |
28 May 2024 | 0.133 | 0.136 | 0.128 | 0.133 | 0.133 | 6,544,000 |
27 May 2024 | 0.135 | 0.137 | 0.133 | 0.136 | 0.136 | 8,016,000 |
24 May 2024 | 0.144 | 0.144 | 0.128 | 0.135 | 0.135 | 14,852,000 |
23 May 2024 | 0.146 | 0.146 | 0.141 | 0.144 | 0.144 | 2,804,000 |
22 May 2024 | 0.143 | 0.146 | 0.141 | 0.146 | 0.146 | 5,168,000 |
21 May 2024 | 0.149 | 0.152 | 0.140 | 0.143 | 0.143 | 9,256,000 |
20 May 2024 | 0.147 | 0.152 | 0.144 | 0.145 | 0.145 | 9,444,000 |
17 May 2024 | 0.163 | 0.163 | 0.147 | 0.148 | 0.148 | 15,716,000 |
16 May 2024 | 0.166 | 0.180 | 0.152 | 0.155 | 0.155 | 64,592,000 |
14 May 2024 | 0.149 | 0.150 | 0.143 | 0.145 | 0.145 | 13,596,000 |
13 May 2024 | 0.156 | 0.156 | 0.143 | 0.148 | 0.148 | 13,852,000 |
10 May 2024 | 0.150 | 0.158 | 0.149 | 0.153 | 0.153 | 39,356,000 |
09 May 2024 | 0.143 | 0.152 | 0.140 | 0.149 | 0.149 | 38,484,000 |
08 May 2024 | 0.136 | 0.144 | 0.135 | 0.142 | 0.142 | 42,600,000 |
07 May 2024 | 0.147 | 0.188 | 0.125 | 0.133 | 0.133 | 294,308,000 |
06 May 2024 | 0.205 | 0.208 | 0.130 | 0.143 | 0.143 | 78,600,000 |
03 May 2024 | 0.198 | 0.213 | 0.198 | 0.204 | 0.204 | 3,700,000 |
02 May 2024 | 0.207 | 0.221 | 0.195 | 0.196 | 0.196 | 5,696,000 |
30 Apr 2024 | 0.198 | 0.205 | 0.196 | 0.199 | 0.199 | 2,440,000 |
29 Apr 2024 | 0.205 | 0.205 | 0.196 | 0.201 | 0.201 | 3,080,000 |
26 Apr 2024 | 0.202 | 0.208 | 0.198 | 0.208 | 0.208 | 596,000 |
25 Apr 2024 | 0.209 | 0.209 | 0.199 | 0.203 | 0.203 | 1,020,000 |
24 Apr 2024 | 0.222 | 0.222 | 0.195 | 0.209 | 0.209 | 11,656,000 |
23 Apr 2024 | 0.224 | 0.345 | 0.213 | 0.222 | 0.222 | 14,600,000 |
22 Apr 2024 | 0.244 | 0.244 | 0.220 | 0.229 | 0.229 | 2,172,000 |
19 Apr 2024 | 0.241 | 0.247 | 0.235 | 0.241 | 0.241 | 1,016,000 |
18 Apr 2024 | 0.250 | 0.250 | 0.240 | 0.245 | 0.245 | 964,000 |
17 Apr 2024 | 0.260 | 0.265 | 0.248 | 0.250 | 0.250 | 1,264,000 |
16 Apr 2024 | 0.270 | 0.270 | 0.260 | 0.260 | 0.260 | 404,000 |
15 Apr 2024 | 0.270 | 0.275 | 0.270 | 0.270 | 0.270 | 924,000 |
12 Apr 2024 | 0.280 | 0.280 | 0.270 | 0.280 | 0.280 | 332,000 |
11 Apr 2024 | 0.280 | 0.280 | 0.270 | 0.280 | 0.280 | 300,000 |
10 Apr 2024 | 0.270 | 0.280 | 0.270 | 0.280 | 0.280 | 548,000 |
09 Apr 2024 | 0.280 | 0.280 | 0.270 | 0.275 | 0.275 | 332,000 |
08 Apr 2024 | 0.280 | 0.280 | 0.280 | 0.280 | 0.280 | 60,000 |
05 Apr 2024 | 0.295 | 0.280 | 0.275 | 0.280 | 0.280 | 12,000 |
03 Apr 2024 | 0.295 | 0.300 | 0.220 | 0.285 | 0.285 | 3,656,000 |
02 Apr 2024 | 0.295 | 0.305 | 0.295 | 0.295 | 0.295 | 652,000 |
28 Mar 2024 | 0.300 | 0.305 | 0.295 | 0.295 | 0.295 | 1,184,000 |
27 Mar 2024 | 0.305 | 0.305 | 0.295 | 0.305 | 0.305 | 1,836,000 |
26 Mar 2024 | 0.325 | 0.325 | 0.305 | 0.305 | 0.305 | 1,524,000 |
25 Mar 2024 | 0.320 | 0.320 | 0.305 | 0.315 | 0.315 | 1,160,000 |
22 Mar 2024 | 0.320 | 0.320 | 0.300 | 0.320 | 0.320 | 1,120,000 |
21 Mar 2024 | 0.315 | 0.325 | 0.305 | 0.325 | 0.325 | 268,000 |
20 Mar 2024 | 0.315 | 0.325 | 0.305 | 0.315 | 0.315 | 524,000 |
19 Mar 2024 | 0.320 | 0.320 | 0.300 | 0.315 | 0.315 | 308,000 |
18 Mar 2024 | 0.315 | 0.315 | 0.305 | 0.305 | 0.305 | 360,000 |
15 Mar 2024 | 0.330 | 0.330 | 0.315 | 0.315 | 0.315 | 664,000 |
14 Mar 2024 | 0.310 | 0.330 | 0.305 | 0.330 | 0.330 | 1,296,000 |
13 Mar 2024 | 0.315 | 0.315 | 0.300 | 0.315 | 0.315 | 1,040,000 |
12 Mar 2024 | 0.340 | 0.340 | 0.305 | 0.310 | 0.310 | 228,000 |
11 Mar 2024 | 0.320 | 0.320 | 0.310 | 0.310 | 0.310 | 256,000 |
08 Mar 2024 | 0.325 | 0.325 | 0.315 | 0.325 | 0.325 | 592,000 |
07 Mar 2024 | 0.335 | 0.335 | 0.315 | 0.325 | 0.325 | 796,000 |
06 Mar 2024 | 0.310 | 0.335 | 0.310 | 0.335 | 0.335 | 1,564,000 |
05 Mar 2024 | 0.310 | 0.310 | 0.295 | 0.310 | 0.310 | 660,000 |
04 Mar 2024 | 0.315 | 0.315 | 0.300 | 0.300 | 0.300 | 716,000 |
01 Mar 2024 | 0.320 | 0.320 | 0.315 | 0.320 | 0.320 | 168,000 |
29 Feb 2024 | 0.320 | 0.325 | 0.315 | 0.325 | 0.325 | 280,000 |
28 Feb 2024 | 0.335 | 0.335 | 0.315 | 0.325 | 0.325 | 1,036,000 |
27 Feb 2024 | 0.335 | 0.340 | 0.290 | 0.330 | 0.330 | 4,284,000 |
26 Feb 2024 | 0.340 | 0.345 | 0.330 | 0.345 | 0.345 | 1,804,000 |
23 Feb 2024 | 0.360 | 0.360 | 0.330 | 0.345 | 0.345 | 956,000 |
22 Feb 2024 | 0.345 | 0.365 | 0.345 | 0.345 | 0.345 | 2,864,000 |
21 Feb 2024 | 0.365 | 0.365 | 0.340 | 0.360 | 0.360 | 1,752,000 |
20 Feb 2024 | 0.335 | 0.390 | 0.325 | 0.365 | 0.365 | 6,008,000 |
19 Feb 2024 | 0.345 | 0.345 | 0.320 | 0.335 | 0.335 | 1,700,000 |
16 Feb 2024 | 0.360 | 0.380 | 0.345 | 0.345 | 0.345 | 4,052,000 |
15 Feb 2024 | 0.395 | 0.410 | 0.355 | 0.365 | 0.365 | 9,868,000 |
14 Feb 2024 | 0.300 | 0.400 | 0.285 | 0.395 | 0.395 | 16,072,000 |
09 Feb 2024 | 0.280 | 0.280 | 0.280 | 0.280 | 0.280 | - |
08 Feb 2024 | 0.280 | 0.285 | 0.275 | 0.275 | 0.275 | 936,000 |
07 Feb 2024 | 0.265 | 0.295 | 0.265 | 0.280 | 0.280 | 1,368,000 |
06 Feb 2024 | 0.275 | 0.280 | 0.270 | 0.270 | 0.270 | 580,000 |
05 Feb 2024 | 0.260 | 0.290 | 0.250 | 0.290 | 0.290 | 2,832,000 |
02 Feb 2024 | 0.280 | 0.285 | 0.255 | 0.260 | 0.260 | 2,688,000 |
01 Feb 2024 | 0.285 | 0.310 | 0.260 | 0.275 | 0.275 | 4,220,000 |
31 Jan 2024 | 0.285 | 0.285 | 0.265 | 0.265 | 0.265 | 1,112,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |