Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 June 2024 | 0.330 | 0.350 | 0.315 | 0.325 | 0.325 | 5,872,500 |
05 June 2024 | 0.295 | 0.340 | 0.295 | 0.330 | 0.330 | 21,840,000 |
04 June 2024 | 0.275 | 0.300 | 0.265 | 0.290 | 0.290 | 6,210,000 |
03 June 2024 | 0.260 | 0.260 | 0.260 | 0.260 | 0.260 | 82,500 |
31 May 2024 | 0.270 | 0.275 | 0.265 | 0.270 | 0.270 | 540,000 |
30 May 2024 | 0.270 | 0.270 | 0.270 | 0.270 | 0.270 | 210,000 |
29 May 2024 | 0.275 | 0.285 | 0.270 | 0.270 | 0.270 | 8,055,000 |
28 May 2024 | 0.275 | 0.275 | 0.260 | 0.275 | 0.275 | 4,275,000 |
27 May 2024 | 0.275 | 0.290 | 0.265 | 0.275 | 0.275 | 22,500 |
24 May 2024 | 0.285 | 0.290 | 0.265 | 0.275 | 0.275 | 3,000,000 |
23 May 2024 | 0.290 | 0.295 | 0.275 | 0.280 | 0.280 | 1,080,000 |
22 May 2024 | 0.265 | 0.285 | 0.265 | 0.285 | 0.285 | 8,557,500 |
21 May 2024 | 0.250 | 0.265 | 0.250 | 0.260 | 0.260 | 6,652,500 |
20 May 2024 | 0.255 | 0.260 | 0.250 | 0.250 | 0.250 | 352,500 |
17 May 2024 | 0.246 | 0.250 | 0.240 | 0.250 | 0.250 | 292,500 |
16 May 2024 | 0.255 | 0.255 | 0.237 | 0.241 | 0.241 | 825,000 |
14 May 2024 | 0.250 | 0.270 | 0.247 | 0.255 | 0.255 | 1,980,000 |
13 May 2024 | 0.255 | 0.260 | 0.250 | 0.255 | 0.255 | 772,500 |
10 May 2024 | 0.248 | 0.270 | 0.248 | 0.255 | 0.255 | 1,957,500 |
09 May 2024 | 0.255 | 0.255 | 0.249 | 0.249 | 0.249 | 1,410,000 |
08 May 2024 | 0.265 | 0.270 | 0.255 | 0.260 | 0.260 | 2,160,000 |
07 May 2024 | 0.285 | 0.285 | 0.275 | 0.275 | 0.275 | 420,000 |
06 May 2024 | 0.280 | 0.315 | 0.275 | 0.285 | 0.285 | 2,700,000 |
03 May 2024 | 0.247 | 0.285 | 0.247 | 0.280 | 0.280 | 3,602,500 |
02 May 2024 | 0.239 | 0.239 | 0.239 | 0.239 | 0.239 | - |
30 Apr 2024 | 0.241 | 0.248 | 0.241 | 0.244 | 0.244 | 382,500 |
29 Apr 2024 | 0.227 | 0.245 | 0.226 | 0.245 | 0.245 | 725,000 |
26 Apr 2024 | 0.236 | 0.237 | 0.236 | 0.237 | 0.237 | 360,000 |
25 Apr 2024 | 0.233 | 0.237 | 0.233 | 0.236 | 0.236 | 457,500 |
24 Apr 2024 | 0.222 | 0.245 | 0.222 | 0.233 | 0.233 | 660,000 |
23 Apr 2024 | 0.228 | 0.229 | 0.222 | 0.223 | 0.223 | 870,000 |
22 Apr 2024 | 0.230 | 0.231 | 0.225 | 0.225 | 0.225 | 120,000 |
19 Apr 2024 | 0.220 | 0.230 | 0.216 | 0.230 | 0.230 | 1,230,000 |
18 Apr 2024 | 0.225 | 0.227 | 0.217 | 0.224 | 0.224 | 772,500 |
17 Apr 2024 | 0.223 | 0.230 | 0.223 | 0.225 | 0.225 | 607,500 |
16 Apr 2024 | 0.219 | 0.231 | 0.218 | 0.223 | 0.223 | 262,500 |
15 Apr 2024 | 0.221 | 0.231 | 0.220 | 0.232 | 0.232 | 2,940,000 |
12 Apr 2024 | 0.223 | 0.235 | 0.223 | 0.232 | 0.232 | 1,155,000 |
11 Apr 2024 | 0.223 | 0.225 | 0.223 | 0.225 | 0.225 | 465,000 |
10 Apr 2024 | 0.227 | 0.231 | 0.227 | 0.230 | 0.230 | 562,500 |
09 Apr 2024 | 0.224 | 0.231 | 0.225 | 0.226 | 0.226 | 1,057,500 |
08 Apr 2024 | 0.213 | 0.229 | 0.210 | 0.226 | 0.226 | 2,505,000 |
05 Apr 2024 | 0.223 | 0.223 | 0.201 | 0.213 | 0.213 | 360,000 |
03 Apr 2024 | 0.223 | 0.230 | 0.222 | 0.223 | 0.223 | 2,407,500 |
02 Apr 2024 | 0.226 | 0.227 | 0.210 | 0.220 | 0.220 | 2,017,500 |
28 Mar 2024 | 0.227 | 0.235 | 0.226 | 0.226 | 0.226 | 2,610,000 |
27 Mar 2024 | 0.226 | 0.228 | 0.223 | 0.227 | 0.227 | 480,000 |
26 Mar 2024 | 0.229 | 0.236 | 0.229 | 0.236 | 0.236 | 382,500 |
25 Mar 2024 | 0.224 | 0.229 | 0.229 | 0.229 | 0.229 | 2,055,000 |
22 Mar 2024 | 0.230 | 0.245 | 0.230 | 0.231 | 0.231 | 1,680,000 |
21 Mar 2024 | 0.245 | 0.250 | 0.236 | 0.248 | 0.248 | 2,220,000 |
20 Mar 2024 | 0.238 | 0.255 | 0.227 | 0.250 | 0.250 | 3,150,000 |
19 Mar 2024 | 0.255 | 0.255 | 0.240 | 0.240 | 0.240 | 1,552,500 |
18 Mar 2024 | 0.255 | 0.260 | 0.255 | 0.255 | 0.255 | 675,000 |
15 Mar 2024 | 0.265 | 0.265 | 0.255 | 0.260 | 0.260 | 750,000 |
14 Mar 2024 | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | 472,500 |
13 Mar 2024 | 0.280 | 0.280 | 0.270 | 0.275 | 0.275 | 427,500 |
12 Mar 2024 | 0.275 | 0.285 | 0.270 | 0.280 | 0.280 | 3,180,000 |
11 Mar 2024 | 0.260 | 0.280 | 0.260 | 0.275 | 0.275 | 1,500,000 |
08 Mar 2024 | 0.265 | 0.265 | 0.255 | 0.260 | 0.260 | 1,410,000 |
07 Mar 2024 | 0.275 | 0.275 | 0.255 | 0.260 | 0.260 | 1,710,000 |
06 Mar 2024 | 0.265 | 0.280 | 0.260 | 0.275 | 0.275 | 1,987,500 |
05 Mar 2024 | 0.280 | 0.280 | 0.265 | 0.275 | 0.275 | 3,150,000 |
04 Mar 2024 | 0.305 | 0.310 | 0.275 | 0.275 | 0.275 | 2,580,000 |
01 Mar 2024 | 0.265 | 0.305 | 0.265 | 0.305 | 0.305 | 9,967,500 |
29 Feb 2024 | 0.275 | 0.275 | 0.265 | 0.265 | 0.265 | 1,455,000 |
28 Feb 2024 | 0.275 | 0.285 | 0.270 | 0.280 | 0.280 | 870,000 |
27 Feb 2024 | 0.275 | 0.280 | 0.270 | 0.275 | 0.275 | 180,000 |
26 Feb 2024 | 0.290 | 0.300 | 0.275 | 0.275 | 0.275 | 5,242,500 |
23 Feb 2024 | 0.265 | 0.290 | 0.260 | 0.285 | 0.285 | 4,447,500 |
22 Feb 2024 | 0.265 | 0.275 | 0.265 | 0.275 | 0.275 | 367,500 |
21 Feb 2024 | 0.255 | 0.290 | 0.250 | 0.265 | 0.265 | 5,512,500 |
20 Feb 2024 | 0.255 | 0.265 | 0.250 | 0.260 | 0.260 | 1,515,000 |
19 Feb 2024 | 0.275 | 0.280 | 0.255 | 0.255 | 0.255 | 4,215,000 |
16 Feb 2024 | 0.275 | 0.300 | 0.280 | 0.280 | 0.280 | 2,137,500 |
15 Feb 2024 | 0.270 | 0.275 | 0.265 | 0.275 | 0.275 | 660,000 |
14 Feb 2024 | 0.255 | 0.290 | 0.255 | 0.270 | 0.270 | 3,247,500 |
09 Feb 2024 | 0.260 | 0.260 | 0.260 | 0.260 | 0.260 | - |
08 Feb 2024 | 0.270 | 0.270 | 0.260 | 0.270 | 0.270 | 757,500 |
07 Feb 2024 | 0.255 | 0.280 | 0.255 | 0.265 | 0.265 | 1,575,000 |
06 Feb 2024 | 0.260 | 0.270 | 0.255 | 0.260 | 0.260 | 1,222,500 |
05 Feb 2024 | 0.260 | 0.265 | 0.250 | 0.260 | 0.260 | 1,260,000 |
02 Feb 2024 | 0.270 | 0.270 | 0.260 | 0.265 | 0.265 | 997,500 |
01 Feb 2024 | 0.265 | 0.275 | 0.260 | 0.260 | 0.260 | 922,500 |
31 Jan 2024 | 0.265 | 0.270 | 0.255 | 0.265 | 0.265 | 2,947,500 |
30 Jan 2024 | 0.275 | 0.285 | 0.265 | 0.280 | 0.280 | 5,925,000 |
29 Jan 2024 | 0.285 | 0.285 | 0.275 | 0.280 | 0.280 | 1,155,000 |
26 Jan 2024 | 0.290 | 0.295 | 0.285 | 0.285 | 0.285 | 1,987,500 |
25 Jan 2024 | 0.300 | 0.315 | 0.295 | 0.300 | 0.300 | 3,607,500 |
24 Jan 2024 | 0.300 | 0.320 | 0.295 | 0.310 | 0.310 | 6,472,500 |
23 Jan 2024 | 0.285 | 0.315 | 0.275 | 0.310 | 0.310 | 7,282,500 |
22 Jan 2024 | 0.270 | 0.295 | 0.250 | 0.285 | 0.285 | 13,222,500 |
19 Jan 2024 | 0.300 | 0.310 | 0.260 | 0.275 | 0.275 | 15,225,000 |
18 Jan 2024 | 0.315 | 0.315 | 0.300 | 0.300 | 0.300 | 6,990,000 |
17 Jan 2024 | 0.320 | 0.325 | 0.310 | 0.320 | 0.320 | 5,422,500 |
16 Jan 2024 | 0.320 | 0.330 | 0.305 | 0.330 | 0.330 | 5,047,500 |
15 Jan 2024 | 0.320 | 0.320 | 0.320 | 0.320 | 0.320 | - |
12 Jan 2024 | 0.330 | 0.340 | 0.300 | 0.330 | 0.330 | 12,232,500 |
11 Jan 2024 | 0.335 | 0.345 | 0.335 | 0.335 | 0.335 | 6,547,500 |
10 Jan 2024 | 0.350 | 0.355 | 0.330 | 0.335 | 0.335 | 8,032,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |