Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 0.580 | 0.600 | 0.570 | 0.580 | 0.580 | 85,000 |
27 June 2024 | 0.590 | 0.610 | 0.580 | 0.580 | 0.580 | 118,000 |
26 June 2024 | 0.570 | 0.600 | 0.570 | 0.600 | 0.600 | 25,000 |
25 June 2024 | 0.580 | 0.610 | 0.580 | 0.590 | 0.590 | 407,000 |
24 June 2024 | 0.590 | 0.590 | 0.580 | 0.580 | 0.580 | 180,000 |
21 June 2024 | 0.580 | 0.580 | 0.570 | 0.570 | 0.570 | 83,000 |
20 June 2024 | 0.590 | 0.590 | 0.570 | 0.580 | 0.580 | 188,000 |
19 June 2024 | 0.570 | 0.600 | 0.570 | 0.590 | 0.590 | 31,000 |
18 June 2024 | 0.590 | 0.590 | 0.590 | 0.590 | 0.590 | 2,000 |
17 June 2024 | 0.590 | 0.620 | 0.580 | 0.580 | 0.580 | 16,000 |
14 June 2024 | 0.590 | 0.590 | 0.590 | 0.590 | 0.590 | - |
13 June 2024 | 0.600 | 0.610 | 0.580 | 0.590 | 0.590 | 453,070 |
12 June 2024 | 0.600 | 0.610 | 0.590 | 0.590 | 0.590 | 120,000 |
11 June 2024 | 0.610 | 0.620 | 0.590 | 0.620 | 0.620 | 37,000 |
07 June 2024 | 0.610 | 0.610 | 0.610 | 0.610 | 0.610 | - |
06 June 2024 | 0.620 | 0.620 | 0.600 | 0.610 | 0.610 | 339,000 |
05 June 2024 | 0.630 | 0.650 | 0.600 | 0.630 | 0.630 | 1,506,000 |
04 June 2024 | 0.620 | 0.670 | 0.620 | 0.640 | 0.640 | 192,000 |
03 June 2024 | 0.600 | 0.620 | 0.600 | 0.610 | 0.610 | 612,000 |
31 May 2024 | 0.640 | 0.660 | 0.600 | 0.620 | 0.620 | 297,000 |
30 May 2024 | 0.600 | 0.630 | 0.590 | 0.610 | 0.610 | 194,011 |
29 May 2024 | 0.630 | 0.660 | 0.600 | 0.600 | 0.600 | 298,000 |
28 May 2024 | 0.640 | 0.660 | 0.620 | 0.630 | 0.630 | 168,000 |
27 May 2024 | 0.650 | 0.650 | 0.650 | 0.650 | 0.650 | - |
24 May 2024 | 0.690 | 0.690 | 0.630 | 0.650 | 0.650 | 506,000 |
23 May 2024 | 0.680 | 0.700 | 0.670 | 0.670 | 0.670 | 676,000 |
22 May 2024 | 0.680 | 0.770 | 0.650 | 0.710 | 0.710 | 1,443,000 |
21 May 2024 | 0.720 | 0.720 | 0.690 | 0.700 | 0.700 | 327,000 |
20 May 2024 | 0.730 | 0.790 | 0.710 | 0.740 | 0.740 | 1,567,040 |
17 May 2024 | 0.660 | 0.730 | 0.610 | 0.730 | 0.730 | 5,678,000 |
16 May 2024 | 0.590 | 0.680 | 0.590 | 0.610 | 0.610 | 9,169,000 |
14 May 2024 | 0.610 | 0.640 | 0.560 | 0.560 | 0.560 | 2,788,000 |
13 May 2024 | 0.520 | 0.640 | 0.520 | 0.620 | 0.620 | 6,158,000 |
10 May 2024 | 0.485 | 0.520 | 0.480 | 0.510 | 0.510 | 3,194,000 |
09 May 2024 | 0.480 | 0.490 | 0.455 | 0.490 | 0.490 | 276,000 |
08 May 2024 | 0.490 | 0.500 | 0.470 | 0.480 | 0.480 | 394,000 |
07 May 2024 | 0.490 | 0.500 | 0.490 | 0.490 | 0.490 | 942,000 |
06 May 2024 | 0.495 | 0.495 | 0.465 | 0.480 | 0.480 | 711,000 |
03 May 2024 | 0.500 | 0.500 | 0.465 | 0.500 | 0.500 | 479,000 |
02 May 2024 | 0.455 | 0.490 | 0.455 | 0.490 | 0.490 | 311,000 |
30 Apr 2024 | 0.480 | 0.480 | 0.460 | 0.465 | 0.465 | 323,000 |
29 Apr 2024 | 0.450 | 0.495 | 0.450 | 0.480 | 0.480 | 878,000 |
26 Apr 2024 | 0.435 | 0.450 | 0.430 | 0.450 | 0.450 | 1,167,000 |
25 Apr 2024 | 0.435 | 0.445 | 0.435 | 0.440 | 0.440 | 110,000 |
24 Apr 2024 | 0.430 | 0.445 | 0.430 | 0.440 | 0.440 | 145,000 |
23 Apr 2024 | 0.430 | 0.435 | 0.430 | 0.435 | 0.435 | 76,000 |
22 Apr 2024 | 0.435 | 0.440 | 0.430 | 0.435 | 0.435 | 324,000 |
19 Apr 2024 | 0.430 | 0.430 | 0.420 | 0.430 | 0.430 | 73,000 |
18 Apr 2024 | 0.430 | 0.435 | 0.430 | 0.435 | 0.435 | 42,000 |
17 Apr 2024 | 0.425 | 0.440 | 0.425 | 0.430 | 0.430 | 245,000 |
16 Apr 2024 | 0.435 | 0.440 | 0.420 | 0.430 | 0.430 | 383,000 |
15 Apr 2024 | 0.435 | 0.445 | 0.435 | 0.445 | 0.445 | 42,000 |
12 Apr 2024 | 0.435 | 0.445 | 0.430 | 0.440 | 0.440 | 372,000 |
11 Apr 2024 | 0.430 | 0.435 | 0.430 | 0.435 | 0.435 | 588,000 |
10 Apr 2024 | 0.425 | 0.435 | 0.425 | 0.435 | 0.435 | 153,000 |
09 Apr 2024 | 0.430 | 0.430 | 0.425 | 0.425 | 0.425 | 770,000 |
08 Apr 2024 | 0.420 | 0.425 | 0.410 | 0.425 | 0.425 | 307,000 |
05 Apr 2024 | 0.420 | 0.425 | 0.405 | 0.425 | 0.425 | 176,000 |
03 Apr 2024 | 0.425 | 0.430 | 0.405 | 0.425 | 0.425 | 167,000 |
02 Apr 2024 | 0.415 | 0.460 | 0.410 | 0.425 | 0.425 | 937,000 |
28 Mar 2024 | 0.450 | 0.450 | 0.400 | 0.410 | 0.410 | 2,535,000 |
27 Mar 2024 | 0.445 | 0.450 | 0.430 | 0.440 | 0.440 | 982,000 |
26 Mar 2024 | 0.445 | 0.450 | 0.440 | 0.445 | 0.445 | 155,000 |
25 Mar 2024 | 0.430 | 0.445 | 0.430 | 0.445 | 0.445 | 223,000 |
22 Mar 2024 | 0.440 | 0.445 | 0.430 | 0.440 | 0.440 | 82,000 |
21 Mar 2024 | 0.445 | 0.445 | 0.425 | 0.440 | 0.440 | 169,000 |
20 Mar 2024 | 0.430 | 0.445 | 0.425 | 0.445 | 0.445 | 50,000 |
19 Mar 2024 | 0.425 | 0.435 | 0.420 | 0.435 | 0.435 | 180,000 |
18 Mar 2024 | 0.440 | 0.440 | 0.425 | 0.440 | 0.440 | 68,000 |
15 Mar 2024 | 0.430 | 0.440 | 0.415 | 0.440 | 0.440 | 210,000 |
14 Mar 2024 | 0.425 | 0.435 | 0.425 | 0.430 | 0.430 | 89,000 |
13 Mar 2024 | 0.430 | 0.445 | 0.420 | 0.420 | 0.420 | 113,000 |
12 Mar 2024 | 0.440 | 0.450 | 0.425 | 0.450 | 0.450 | 236,000 |
11 Mar 2024 | 0.440 | 0.445 | 0.420 | 0.440 | 0.440 | 98,000 |
08 Mar 2024 | 0.425 | 0.445 | 0.420 | 0.425 | 0.425 | 259,976 |
07 Mar 2024 | 0.430 | 0.445 | 0.420 | 0.440 | 0.440 | 247,153 |
06 Mar 2024 | 0.430 | 0.450 | 0.430 | 0.440 | 0.440 | 318,000 |
05 Mar 2024 | 0.435 | 0.450 | 0.425 | 0.430 | 0.430 | 168,000 |
04 Mar 2024 | 0.445 | 0.455 | 0.440 | 0.440 | 0.440 | 406,000 |
01 Mar 2024 | 0.450 | 0.460 | 0.445 | 0.460 | 0.460 | 232,000 |
29 Feb 2024 | 0.455 | 0.465 | 0.440 | 0.465 | 0.465 | 1,032,000 |
28 Feb 2024 | 0.460 | 0.475 | 0.450 | 0.475 | 0.475 | 210,000 |
27 Feb 2024 | 0.465 | 0.490 | 0.450 | 0.475 | 0.475 | 285,011 |
26 Feb 2024 | 0.445 | 0.475 | 0.435 | 0.455 | 0.455 | 1,549,000 |
23 Feb 2024 | 0.450 | 0.450 | 0.435 | 0.450 | 0.450 | 438,000 |
22 Feb 2024 | 0.440 | 0.450 | 0.430 | 0.450 | 0.450 | 2,557,000 |
21 Feb 2024 | 0.470 | 0.485 | 0.440 | 0.465 | 0.465 | 2,456,000 |
20 Feb 2024 | 0.450 | 0.470 | 0.435 | 0.470 | 0.470 | 274,000 |
19 Feb 2024 | 0.460 | 0.460 | 0.450 | 0.450 | 0.450 | 81,000 |
16 Feb 2024 | 0.450 | 0.470 | 0.450 | 0.470 | 0.470 | 173,000 |
15 Feb 2024 | 0.435 | 0.450 | 0.430 | 0.450 | 0.450 | 71,000 |
14 Feb 2024 | 0.425 | 0.435 | 0.425 | 0.445 | 0.445 | 18,000 |
09 Feb 2024 | 0.460 | 0.460 | 0.460 | 0.460 | 0.460 | - |
08 Feb 2024 | 0.435 | 0.455 | 0.435 | 0.455 | 0.455 | 5,000 |
07 Feb 2024 | 0.470 | 0.470 | 0.445 | 0.460 | 0.460 | 24,000 |
06 Feb 2024 | 0.455 | 0.455 | 0.420 | 0.455 | 0.455 | 136,000 |
05 Feb 2024 | 0.425 | 0.455 | 0.425 | 0.455 | 0.455 | 2,000 |
02 Feb 2024 | 0.450 | 0.465 | 0.420 | 0.465 | 0.465 | 77,000 |
01 Feb 2024 | 0.450 | 0.450 | 0.450 | 0.450 | 0.450 | - |
31 Jan 2024 | 0.430 | 0.455 | 0.410 | 0.450 | 0.450 | 76,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |