Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 June 2024 | 0.022 | 0.023 | 0.022 | 0.022 | 0.022 | 1,435,000 |
25 June 2024 | 0.022 | 0.023 | 0.022 | 0.022 | 0.022 | 755,000 |
24 June 2024 | 0.023 | 0.023 | 0.023 | 0.023 | 0.023 | - |
21 June 2024 | 0.023 | 0.023 | 0.021 | 0.023 | 0.023 | 2,130,000 |
20 June 2024 | 0.023 | 0.023 | 0.022 | 0.023 | 0.023 | 2,780,000 |
19 June 2024 | 0.023 | 0.023 | 0.022 | 0.023 | 0.023 | 8,795,000 |
18 June 2024 | 0.023 | 0.023 | 0.023 | 0.023 | 0.023 | 5,985,000 |
17 June 2024 | 0.024 | 0.025 | 0.022 | 0.023 | 0.023 | 17,905,000 |
14 June 2024 | 0.024 | 0.026 | 0.024 | 0.026 | 0.026 | 2,490,000 |
13 June 2024 | 0.025 | 0.025 | 0.025 | 0.025 | 0.025 | 10,000 |
12 June 2024 | 0.025 | 0.025 | 0.024 | 0.025 | 0.025 | 6,985,000 |
11 June 2024 | 0.027 | 0.028 | 0.025 | 0.025 | 0.025 | 10,155,000 |
07 June 2024 | 0.027 | 0.028 | 0.026 | 0.028 | 0.028 | 5,565,000 |
06 June 2024 | 0.029 | 0.029 | 0.027 | 0.027 | 0.027 | 7,250,000 |
05 June 2024 | 0.029 | 0.030 | 0.029 | 0.030 | 0.030 | 445,000 |
04 June 2024 | 0.029 | 0.030 | 0.029 | 0.030 | 0.030 | 1,030,000 |
03 June 2024 | 0.030 | 0.031 | 0.029 | 0.030 | 0.030 | 2,865,000 |
31 May 2024 | 0.029 | 0.031 | 0.029 | 0.030 | 0.030 | 17,540,000 |
30 May 2024 | 0.028 | 0.032 | 0.028 | 0.029 | 0.029 | 29,215,000 |
29 May 2024 | 0.027 | 0.027 | 0.027 | 0.027 | 0.027 | 1,740,000 |
28 May 2024 | 0.027 | 0.028 | 0.027 | 0.027 | 0.027 | 2,055,000 |
27 May 2024 | 0.029 | 0.028 | 0.028 | 0.028 | 0.028 | 35,000 |
24 May 2024 | 0.027 | 0.028 | 0.026 | 0.028 | 0.028 | 2,130,000 |
23 May 2024 | 0.029 | 0.029 | 0.028 | 0.028 | 0.028 | 7,015,000 |
22 May 2024 | 0.029 | 0.029 | 0.028 | 0.029 | 0.029 | 4,685,000 |
21 May 2024 | 0.029 | 0.029 | 0.028 | 0.029 | 0.029 | 10,420,000 |
20 May 2024 | 0.031 | 0.032 | 0.028 | 0.029 | 0.029 | 34,760,000 |
17 May 2024 | 0.036 | 0.037 | 0.028 | 0.032 | 0.032 | 33,815,000 |
16 May 2024 | 0.028 | 0.035 | 0.027 | 0.032 | 0.032 | 60,085,000 |
14 May 2024 | 0.024 | 0.028 | 0.024 | 0.028 | 0.028 | 23,140,000 |
13 May 2024 | 0.024 | 0.024 | 0.023 | 0.024 | 0.024 | 7,545,000 |
10 May 2024 | 0.026 | 0.026 | 0.024 | 0.025 | 0.025 | 12,275,000 |
09 May 2024 | 0.025 | 0.026 | 0.024 | 0.025 | 0.025 | 7,880,000 |
08 May 2024 | 0.023 | 0.025 | 0.023 | 0.024 | 0.024 | 12,805,000 |
07 May 2024 | 0.022 | 0.023 | 0.022 | 0.023 | 0.023 | 13,170,000 |
06 May 2024 | 0.024 | 0.024 | 0.022 | 0.023 | 0.023 | 22,320,000 |
03 May 2024 | 0.022 | 0.026 | 0.022 | 0.025 | 0.025 | 13,635,000 |
02 May 2024 | 0.022 | 0.023 | 0.021 | 0.022 | 0.022 | 3,570,000 |
30 Apr 2024 | 0.022 | 0.022 | 0.021 | 0.022 | 0.022 | 1,405,000 |
29 Apr 2024 | 0.022 | 0.022 | 0.021 | 0.021 | 0.021 | 4,670,000 |
26 Apr 2024 | 0.021 | 0.023 | 0.021 | 0.022 | 0.022 | 4,905,000 |
25 Apr 2024 | 0.022 | 0.022 | 0.021 | 0.022 | 0.022 | 4,350,000 |
24 Apr 2024 | 0.021 | 0.023 | 0.021 | 0.022 | 0.022 | 4,205,000 |
23 Apr 2024 | 0.021 | 0.022 | 0.021 | 0.022 | 0.022 | 385,000 |
22 Apr 2024 | 0.022 | 0.022 | 0.022 | 0.022 | 0.022 | 995,000 |
19 Apr 2024 | 0.022 | 0.022 | 0.022 | 0.022 | 0.022 | 2,665,000 |
18 Apr 2024 | 0.022 | 0.023 | 0.022 | 0.023 | 0.023 | 8,655,000 |
17 Apr 2024 | 0.022 | 0.023 | 0.022 | 0.022 | 0.022 | 3,785,000 |
16 Apr 2024 | 0.022 | 0.024 | 0.022 | 0.022 | 0.022 | 8,635,000 |
15 Apr 2024 | 0.024 | 0.024 | 0.022 | 0.022 | 0.022 | 1,600,000 |
12 Apr 2024 | 0.025 | 0.026 | 0.024 | 0.024 | 0.024 | 5,330,000 |
11 Apr 2024 | 0.024 | 0.026 | 0.024 | 0.025 | 0.025 | 8,855,000 |
10 Apr 2024 | 0.023 | 0.024 | 0.023 | 0.024 | 0.024 | 6,460,000 |
09 Apr 2024 | 0.023 | 0.023 | 0.021 | 0.023 | 0.023 | 9,615,000 |
08 Apr 2024 | 0.024 | 0.024 | 0.021 | 0.023 | 0.023 | 41,730,000 |
05 Apr 2024 | 0.025 | 0.026 | 0.024 | 0.025 | 0.025 | 3,760,000 |
03 Apr 2024 | 0.025 | 0.026 | 0.024 | 0.025 | 0.025 | 7,990,000 |
02 Apr 2024 | 0.027 | 0.027 | 0.024 | 0.025 | 0.025 | 25,540,000 |
28 Mar 2024 | 0.025 | 0.027 | 0.024 | 0.026 | 0.026 | 30,635,000 |
27 Mar 2024 | 0.028 | 0.028 | 0.026 | 0.026 | 0.026 | 65,290,000 |
26 Mar 2024 | 0.027 | 0.028 | 0.025 | 0.028 | 0.028 | 48,825,000 |
25 Mar 2024 | 0.032 | 0.032 | 0.024 | 0.028 | 0.028 | 118,295,000 |
22 Mar 2024 | 0.030 | 0.033 | 0.029 | 0.031 | 0.031 | 89,625,000 |
21 Mar 2024 | 0.026 | 0.031 | 0.025 | 0.030 | 0.030 | 124,860,000 |
20 Mar 2024 | 0.023 | 0.027 | 0.023 | 0.025 | 0.025 | 153,895,000 |
19 Mar 2024 | 0.021 | 0.023 | 0.020 | 0.023 | 0.023 | 860,375,000 |
18 Mar 2024 | 0.022 | 0.022 | 0.020 | 0.020 | 0.020 | 775,385,000 |
15 Mar 2024 | 0.022 | 0.022 | 0.021 | 0.022 | 0.022 | 157,695,000 |
14 Mar 2024 | 0.021 | 0.022 | 0.021 | 0.021 | 0.021 | 146,715,000 |
13 Mar 2024 | 0.021 | 0.022 | 0.020 | 0.021 | 0.021 | 139,555,000 |
12 Mar 2024 | 0.026 | 0.033 | 0.021 | 0.021 | 0.021 | 267,015,000 |
11 Mar 2024 | 0.042 | 0.045 | 0.025 | 0.026 | 0.026 | 62,860,000 |
08 Mar 2024 | 0.046 | 0.048 | 0.043 | 0.044 | 0.044 | 5,040,000 |
07 Mar 2024 | 0.045 | 0.047 | 0.044 | 0.045 | 0.045 | 4,535,000 |
06 Mar 2024 | 0.046 | 0.049 | 0.045 | 0.046 | 0.046 | 8,965,000 |
05 Mar 2024 | 0.053 | 0.062 | 0.050 | 0.052 | 0.052 | 8,635,000 |
04 Mar 2024 | 0.062 | 0.067 | 0.056 | 0.058 | 0.058 | 1,610,000 |
01 Mar 2024 | 0.067 | 0.068 | 0.066 | 0.068 | 0.068 | 1,055,000 |
29 Feb 2024 | 0.064 | 0.068 | 0.064 | 0.066 | 0.066 | 520,000 |
28 Feb 2024 | 0.073 | 0.073 | 0.059 | 0.063 | 0.063 | 7,320,000 |
27 Feb 2024 | 0.069 | 0.069 | 0.069 | 0.069 | 0.069 | - |
26 Feb 2024 | 0.078 | 0.079 | 0.070 | 0.070 | 0.070 | 895,000 |
23 Feb 2024 | 0.072 | 0.077 | 0.072 | 0.077 | 0.077 | 95,000 |
22 Feb 2024 | 0.072 | 0.072 | 0.072 | 0.072 | 0.072 | - |
21 Feb 2024 | 0.067 | 0.073 | 0.067 | 0.073 | 0.073 | 695,000 |
20 Feb 2024 | 0.070 | 0.074 | 0.070 | 0.070 | 0.070 | 885,000 |
19 Feb 2024 | 0.081 | 0.081 | 0.066 | 0.070 | 0.070 | 1,000,000 |
16 Feb 2024 | 0.077 | 0.086 | 0.075 | 0.086 | 0.086 | 1,580,000 |
15 Feb 2024 | 0.089 | 0.089 | 0.076 | 0.081 | 0.081 | 640,000 |
14 Feb 2024 | 0.085 | 0.091 | 0.085 | 0.085 | 0.085 | 1,690,000 |
09 Feb 2024 | 0.088 | 0.088 | 0.088 | 0.088 | 0.088 | - |
08 Feb 2024 | 0.090 | 0.090 | 0.090 | 0.090 | 0.090 | 55,000 |
07 Feb 2024 | 0.090 | 0.090 | 0.086 | 0.086 | 0.086 | 2,115,000 |
06 Feb 2024 | 0.085 | 0.092 | 0.085 | 0.090 | 0.090 | 2,800,000 |
05 Feb 2024 | 0.090 | 0.090 | 0.086 | 0.089 | 0.089 | 1,410,000 |
02 Feb 2024 | 0.090 | 0.090 | 0.090 | 0.090 | 0.090 | - |
01 Feb 2024 | 0.092 | 0.092 | 0.092 | 0.092 | 0.092 | - |
31 Jan 2024 | 0.089 | 0.092 | 0.089 | 0.092 | 0.092 | 235,000 |
30 Jan 2024 | 0.090 | 0.090 | 0.089 | 0.089 | 0.089 | 385,000 |
29 Jan 2024 | 0.095 | 0.096 | 0.095 | 0.094 | 0.094 | 100,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |