Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 0.460 | 0.510 | 0.455 | 0.470 | 0.470 | 4,632,000 |
13 June 2024 | 0.465 | 0.470 | 0.455 | 0.460 | 0.460 | 482,800 |
12 June 2024 | 0.445 | 0.490 | 0.445 | 0.470 | 0.470 | 1,965,800 |
11 June 2024 | 0.460 | 0.460 | 0.440 | 0.455 | 0.455 | 1,905,600 |
07 June 2024 | 0.480 | 0.485 | 0.460 | 0.465 | 0.465 | 752,600 |
06 June 2024 | 0.465 | 0.500 | 0.445 | 0.480 | 0.480 | 7,059,200 |
05 June 2024 | 0.490 | 0.500 | 0.460 | 0.465 | 0.465 | 4,231,600 |
04 June 2024 | 0.490 | 0.500 | 0.480 | 0.495 | 0.495 | 1,386,600 |
03 June 2024 | 0.510 | 0.530 | 0.485 | 0.490 | 0.490 | 2,492,200 |
31 May 2024 | 0.520 | 0.520 | 0.495 | 0.500 | 0.500 | 2,273,400 |
30 May 2024 | 0.500 | 0.550 | 0.495 | 0.520 | 0.520 | 1,640,200 |
29 May 2024 | 0.530 | 0.530 | 0.500 | 0.510 | 0.510 | 2,842,195 |
28 May 2024 | 0.570 | 0.570 | 0.540 | 0.540 | 0.540 | 1,690,800 |
27 May 2024 | 0.580 | 0.590 | 0.540 | 0.570 | 0.570 | 3,859,200 |
24 May 2024 | 0.550 | 0.640 | 0.530 | 0.590 | 0.590 | 11,925,949 |
23 May 2024 | 0.580 | 0.590 | 0.540 | 0.550 | 0.550 | 3,562,000 |
22 May 2024 | 0.610 | 0.640 | 0.580 | 0.580 | 0.580 | 5,816,600 |
21 May 2024 | 0.640 | 0.640 | 0.610 | 0.620 | 0.620 | 4,819,200 |
20 May 2024 | 0.620 | 0.660 | 0.620 | 0.640 | 0.640 | 5,679,600 |
17 May 2024 | 0.670 | 0.680 | 0.630 | 0.630 | 0.630 | 6,840,800 |
16 May 2024 | 0.620 | 0.700 | 0.610 | 0.650 | 0.650 | 13,985,600 |
14 May 2024 | 0.630 | 0.670 | 0.610 | 0.610 | 0.610 | 4,547,600 |
13 May 2024 | 0.670 | 0.670 | 0.610 | 0.630 | 0.630 | 10,945,400 |
10 May 2024 | 0.690 | 0.700 | 0.660 | 0.670 | 0.670 | 8,166,000 |
09 May 2024 | 0.700 | 0.750 | 0.670 | 0.690 | 0.690 | 16,137,000 |
08 May 2024 | 0.680 | 0.760 | 0.620 | 0.700 | 0.700 | 34,819,200 |
07 May 2024 | 0.750 | 0.790 | 0.640 | 0.660 | 0.660 | 25,841,200 |
06 May 2024 | 0.670 | 0.840 | 0.620 | 0.730 | 0.730 | 97,681,800 |
03 May 2024 | 0.380 | 0.800 | 0.380 | 0.680 | 0.680 | 248,272,860 |
02 May 2024 | 0.290 | 0.355 | 0.280 | 0.355 | 0.355 | 14,126,400 |
30 Apr 2024 | 0.305 | 0.315 | 0.285 | 0.285 | 0.285 | 3,662,800 |
29 Apr 2024 | 0.275 | 0.320 | 0.270 | 0.310 | 0.310 | 9,510,400 |
26 Apr 2024 | 0.260 | 0.285 | 0.255 | 0.275 | 0.275 | 3,860,600 |
25 Apr 2024 | 0.250 | 0.260 | 0.250 | 0.260 | 0.260 | 692,200 |
24 Apr 2024 | 0.245 | 0.255 | 0.241 | 0.255 | 0.255 | 1,279,200 |
23 Apr 2024 | 0.255 | 0.260 | 0.248 | 0.250 | 0.250 | 1,068,600 |
22 Apr 2024 | 0.243 | 0.255 | 0.240 | 0.250 | 0.250 | 721,400 |
19 Apr 2024 | 0.246 | 0.248 | 0.242 | 0.246 | 0.246 | 1,292,000 |
18 Apr 2024 | 0.246 | 0.260 | 0.242 | 0.249 | 0.249 | 1,856,400 |
17 Apr 2024 | 0.255 | 0.255 | 0.243 | 0.248 | 0.248 | 1,432,800 |
16 Apr 2024 | 0.260 | 0.265 | 0.250 | 0.250 | 0.250 | 2,545,400 |
15 Apr 2024 | 0.260 | 0.270 | 0.260 | 0.265 | 0.265 | 465,000 |
12 Apr 2024 | 0.275 | 0.280 | 0.270 | 0.275 | 0.275 | 1,109,400 |
11 Apr 2024 | 0.270 | 0.280 | 0.265 | 0.280 | 0.280 | 1,318,400 |
10 Apr 2024 | 0.285 | 0.290 | 0.270 | 0.275 | 0.275 | 973,600 |
09 Apr 2024 | 0.290 | 0.300 | 0.280 | 0.285 | 0.285 | 1,362,800 |
08 Apr 2024 | 0.270 | 0.290 | 0.270 | 0.285 | 0.285 | 1,245,800 |
05 Apr 2024 | 0.280 | 0.280 | 0.265 | 0.275 | 0.275 | 621,000 |
03 Apr 2024 | 0.260 | 0.295 | 0.260 | 0.280 | 0.280 | 2,967,800 |
02 Apr 2024 | 0.250 | 0.265 | 0.250 | 0.260 | 0.260 | 2,048,000 |
28 Mar 2024 | 0.270 | 0.285 | 0.265 | 0.285 | 0.285 | 788,600 |
27 Mar 2024 | 0.290 | 0.290 | 0.270 | 0.280 | 0.280 | 651,600 |
26 Mar 2024 | 0.285 | 0.290 | 0.275 | 0.290 | 0.290 | 588,800 |
25 Mar 2024 | 0.280 | 0.285 | 0.260 | 0.280 | 0.280 | 597,400 |
22 Mar 2024 | 0.300 | 0.305 | 0.275 | 0.280 | 0.280 | 1,977,600 |
21 Mar 2024 | 0.310 | 0.315 | 0.300 | 0.300 | 0.300 | 1,455,600 |
20 Mar 2024 | 0.300 | 0.315 | 0.300 | 0.305 | 0.305 | 887,800 |
19 Mar 2024 | 0.315 | 0.315 | 0.305 | 0.310 | 0.310 | 1,746,800 |
18 Mar 2024 | 0.310 | 0.320 | 0.305 | 0.320 | 0.320 | 3,721,600 |
15 Mar 2024 | 0.340 | 0.340 | 0.330 | 0.330 | 0.330 | 2,360,200 |
14 Mar 2024 | 0.345 | 0.345 | 0.340 | 0.340 | 0.340 | 1,227,000 |
13 Mar 2024 | 0.365 | 0.380 | 0.345 | 0.350 | 0.350 | 2,574,200 |
12 Mar 2024 | 0.345 | 0.365 | 0.345 | 0.365 | 0.365 | 3,252,400 |
11 Mar 2024 | 0.340 | 0.345 | 0.335 | 0.345 | 0.345 | 1,047,200 |
08 Mar 2024 | 0.345 | 0.350 | 0.335 | 0.340 | 0.340 | 1,367,400 |
07 Mar 2024 | 0.350 | 0.355 | 0.335 | 0.335 | 0.335 | 990,400 |
06 Mar 2024 | 0.350 | 0.360 | 0.345 | 0.350 | 0.350 | 759,000 |
05 Mar 2024 | 0.375 | 0.375 | 0.345 | 0.350 | 0.350 | 1,613,200 |
04 Mar 2024 | 0.380 | 0.385 | 0.375 | 0.375 | 0.375 | 745,400 |
01 Mar 2024 | 0.380 | 0.395 | 0.370 | 0.385 | 0.385 | 1,502,000 |
29 Feb 2024 | 0.370 | 0.380 | 0.370 | 0.375 | 0.375 | 470,800 |
28 Feb 2024 | 0.375 | 0.380 | 0.365 | 0.370 | 0.370 | 1,182,947 |
27 Feb 2024 | 0.370 | 0.385 | 0.370 | 0.375 | 0.375 | 499,400 |
26 Feb 2024 | 0.370 | 0.400 | 0.360 | 0.375 | 0.375 | 3,553,800 |
23 Feb 2024 | 0.380 | 0.390 | 0.365 | 0.370 | 0.370 | 1,447,509 |
22 Feb 2024 | 0.370 | 0.390 | 0.370 | 0.385 | 0.385 | 1,823,600 |
21 Feb 2024 | 0.350 | 0.385 | 0.350 | 0.370 | 0.370 | 3,719,600 |
20 Feb 2024 | 0.340 | 0.350 | 0.340 | 0.350 | 0.350 | 731,600 |
19 Feb 2024 | 0.350 | 0.355 | 0.340 | 0.340 | 0.340 | 1,667,400 |
16 Feb 2024 | 0.340 | 0.370 | 0.330 | 0.360 | 0.360 | 5,002,600 |
15 Feb 2024 | 0.340 | 0.345 | 0.335 | 0.340 | 0.340 | 383,800 |
14 Feb 2024 | 0.335 | 0.350 | 0.330 | 0.350 | 0.350 | 584,400 |
09 Feb 2024 | 0.340 | 0.340 | 0.340 | 0.340 | 0.340 | - |
08 Feb 2024 | 0.350 | 0.360 | 0.345 | 0.350 | 0.350 | 2,094,800 |
07 Feb 2024 | 0.360 | 0.370 | 0.350 | 0.350 | 0.350 | 1,436,800 |
06 Feb 2024 | 0.325 | 0.380 | 0.325 | 0.360 | 0.360 | 4,479,400 |
05 Feb 2024 | 0.335 | 0.340 | 0.325 | 0.335 | 0.335 | 750,200 |
02 Feb 2024 | 0.355 | 0.365 | 0.340 | 0.345 | 0.345 | 1,040,400 |
01 Feb 2024 | 0.380 | 0.380 | 0.350 | 0.355 | 0.355 | 1,730,000 |
31 Jan 2024 | 0.350 | 0.385 | 0.325 | 0.380 | 0.380 | 5,961,600 |
30 Jan 2024 | 0.385 | 0.390 | 0.350 | 0.355 | 0.355 | 2,924,000 |
29 Jan 2024 | 0.395 | 0.400 | 0.390 | 0.395 | 0.395 | 599,400 |
26 Jan 2024 | 0.415 | 0.415 | 0.390 | 0.395 | 0.395 | 1,069,800 |
25 Jan 2024 | 0.400 | 0.420 | 0.390 | 0.420 | 0.420 | 1,468,600 |
24 Jan 2024 | 0.410 | 0.410 | 0.385 | 0.405 | 0.405 | 2,554,000 |
23 Jan 2024 | 0.385 | 0.405 | 0.365 | 0.400 | 0.400 | 2,521,000 |
22 Jan 2024 | 0.415 | 0.415 | 0.380 | 0.380 | 0.380 | 2,781,800 |
19 Jan 2024 | 0.440 | 0.440 | 0.405 | 0.415 | 0.415 | 4,164,800 |
18 Jan 2024 | 0.425 | 0.440 | 0.420 | 0.440 | 0.440 | 1,166,800 |
17 Jan 2024 | 0.445 | 0.445 | 0.420 | 0.420 | 0.420 | 3,208,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |