Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 June 2024 | 0.0370 | 0.0390 | 0.0370 | 0.0370 | 0.0370 | 151,772 |
31 May 2024 | 0.0360 | 0.0380 | 0.0350 | 0.0370 | 0.0370 | 1,390,968 |
30 May 2024 | 0.0380 | 0.0380 | 0.0350 | 0.0350 | 0.0350 | 1,427,649 |
29 May 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
28 May 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
27 May 2024 | 0.0380 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 57,412 |
24 May 2024 | 0.0370 | 0.0390 | 0.0370 | 0.0390 | 0.0390 | 166,433 |
23 May 2024 | 0.0370 | 0.0380 | 0.0370 | 0.0370 | 0.0370 | 666,511 |
22 May 2024 | 0.0370 | 0.0380 | 0.0370 | 0.0370 | 0.0370 | 220,397 |
21 May 2024 | 0.0380 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 416,393 |
20 May 2024 | 0.0400 | 0.0400 | 0.0380 | 0.0400 | 0.0400 | 489,456 |
17 May 2024 | 0.0400 | 0.0400 | 0.0380 | 0.0400 | 0.0400 | 240,618 |
16 May 2024 | 0.0410 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 164,018 |
15 May 2024 | 0.0370 | 0.0420 | 0.0370 | 0.0420 | 0.0420 | 1,321,964 |
14 May 2024 | 0.0360 | 0.0370 | 0.0360 | 0.0370 | 0.0370 | 127,945 |
13 May 2024 | 0.0370 | 0.0380 | 0.0360 | 0.0370 | 0.0370 | 186,022 |
10 May 2024 | 0.0360 | 0.0380 | 0.0360 | 0.0370 | 0.0370 | 355,969 |
09 May 2024 | 0.0360 | 0.0370 | 0.0360 | 0.0370 | 0.0370 | 157,347 |
08 May 2024 | 0.0370 | 0.0380 | 0.0360 | 0.0360 | 0.0360 | 894,977 |
07 May 2024 | 0.0380 | 0.0380 | 0.0370 | 0.0370 | 0.0370 | 1,500,527 |
06 May 2024 | 0.0375 | 0.0390 | 0.0370 | 0.0370 | 0.0370 | 652,817 |
03 May 2024 | 0.0380 | 0.0380 | 0.0370 | 0.0380 | 0.0380 | 132,501 |
02 May 2024 | 0.0380 | 0.0380 | 0.0370 | 0.0380 | 0.0380 | 1,141,977 |
01 May 2024 | 0.0390 | 0.0400 | 0.0370 | 0.0400 | 0.0400 | 2,499,723 |
30 Apr 2024 | 0.0420 | 0.0430 | 0.0420 | 0.0430 | 0.0430 | 19,755 |
29 Apr 2024 | 0.0420 | 0.0440 | 0.0420 | 0.0420 | 0.0420 | 690,129 |
26 Apr 2024 | 0.0420 | 0.0430 | 0.0410 | 0.0410 | 0.0410 | 492,379 |
24 Apr 2024 | 0.0430 | 0.0430 | 0.0420 | 0.0420 | 0.0420 | 585,959 |
23 Apr 2024 | 0.0440 | 0.0440 | 0.0420 | 0.0430 | 0.0430 | 521,485 |
22 Apr 2024 | 0.0430 | 0.0440 | 0.0430 | 0.0430 | 0.0430 | 693,584 |
19 Apr 2024 | 0.0430 | 0.0430 | 0.0420 | 0.0430 | 0.0430 | 304,189 |
18 Apr 2024 | 0.0440 | 0.0440 | 0.0430 | 0.0430 | 0.0430 | 636,903 |
17 Apr 2024 | 0.0460 | 0.0460 | 0.0440 | 0.0440 | 0.0440 | 153,334 |
16 Apr 2024 | 0.0480 | 0.0480 | 0.0440 | 0.0460 | 0.0460 | 365,836 |
15 Apr 2024 | 0.0450 | 0.0480 | 0.0450 | 0.0480 | 0.0480 | 411,337 |
12 Apr 2024 | 0.0460 | 0.0460 | 0.0450 | 0.0450 | 0.0450 | 40,305 |
11 Apr 2024 | 0.0460 | 0.0460 | 0.0440 | 0.0440 | 0.0440 | 229,839 |
10 Apr 2024 | 0.0450 | 0.0490 | 0.0450 | 0.0470 | 0.0470 | 288,147 |
09 Apr 2024 | 0.0420 | 0.0480 | 0.0410 | 0.0470 | 0.0470 | 1,033,790 |
08 Apr 2024 | 0.0410 | 0.0420 | 0.0400 | 0.0420 | 0.0420 | 355,721 |
05 Apr 2024 | 0.0410 | 0.0410 | 0.0400 | 0.0410 | 0.0410 | 1,022,132 |
04 Apr 2024 | 0.0420 | 0.0420 | 0.0410 | 0.0410 | 0.0410 | 334,463 |
03 Apr 2024 | 0.0450 | 0.0450 | 0.0420 | 0.0430 | 0.0430 | 401,434 |
02 Apr 2024 | 0.0410 | 0.0430 | 0.0410 | 0.0430 | 0.0430 | 295,151 |
28 Mar 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 24,153 |
27 Mar 2024 | 0.0420 | 0.0420 | 0.0400 | 0.0400 | 0.0400 | 830,207 |
26 Mar 2024 | 0.0430 | 0.0440 | 0.0420 | 0.0420 | 0.0420 | 680,413 |
25 Mar 2024 | 0.0460 | 0.0460 | 0.0430 | 0.0430 | 0.0430 | 386,412 |
22 Mar 2024 | 0.0420 | 0.0430 | 0.0420 | 0.0430 | 0.0430 | 53,935 |
21 Mar 2024 | 0.0460 | 0.0460 | 0.0420 | 0.0420 | 0.0420 | 2,211,198 |
20 Mar 2024 | 0.0470 | 0.0480 | 0.0460 | 0.0460 | 0.0460 | 171,102 |
19 Mar 2024 | 0.0500 | 0.0500 | 0.0470 | 0.0470 | 0.0470 | 647,136 |
18 Mar 2024 | 0.0460 | 0.0520 | 0.0460 | 0.0490 | 0.0490 | 1,415,537 |
15 Mar 2024 | 0.0455 | 0.0455 | 0.0455 | 0.0455 | 0.0455 | 5,579 |
14 Mar 2024 | 0.0450 | 0.0460 | 0.0450 | 0.0460 | 0.0460 | 651,174 |
13 Mar 2024 | 0.0470 | 0.0470 | 0.0450 | 0.0450 | 0.0450 | 290,798 |
12 Mar 2024 | 0.0500 | 0.0500 | 0.0460 | 0.0460 | 0.0460 | 794,001 |
11 Mar 2024 | 0.0510 | 0.0540 | 0.0490 | 0.0500 | 0.0500 | 1,189,415 |
08 Mar 2024 | 0.0540 | 0.0700 | 0.0510 | 0.0540 | 0.0540 | 9,970,611 |
07 Mar 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
06 Mar 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
05 Mar 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
04 Mar 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
01 Mar 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
29 Feb 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
28 Feb 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
27 Feb 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
26 Feb 2024 | 0.0450 | 0.0500 | 0.0440 | 0.0490 | 0.0490 | 1,761,391 |
23 Feb 2024 | 0.0420 | 0.0460 | 0.0400 | 0.0450 | 0.0450 | 2,365,130 |
22 Feb 2024 | 0.0400 | 0.0440 | 0.0400 | 0.0430 | 0.0430 | 266,041 |
21 Feb 2024 | 0.0410 | 0.0420 | 0.0400 | 0.0410 | 0.0410 | 93,840 |
20 Feb 2024 | 0.0410 | 0.0420 | 0.0400 | 0.0400 | 0.0400 | 406,042 |
19 Feb 2024 | 0.0420 | 0.0440 | 0.0420 | 0.0430 | 0.0430 | 327,861 |
16 Feb 2024 | 0.0410 | 0.0440 | 0.0410 | 0.0420 | 0.0420 | 204,387 |
15 Feb 2024 | 0.0400 | 0.0420 | 0.0400 | 0.0410 | 0.0410 | 132,076 |
14 Feb 2024 | 0.0410 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 573,522 |
13 Feb 2024 | 0.0420 | 0.0420 | 0.0410 | 0.0410 | 0.0410 | 281,948 |
12 Feb 2024 | 0.0420 | 0.0420 | 0.0400 | 0.0410 | 0.0410 | 162,653 |
09 Feb 2024 | 0.0410 | 0.0420 | 0.0400 | 0.0420 | 0.0420 | 271,529 |
08 Feb 2024 | 0.0410 | 0.0420 | 0.0380 | 0.0410 | 0.0410 | 1,363,798 |
07 Feb 2024 | 0.0420 | 0.0420 | 0.0410 | 0.0420 | 0.0420 | 751,860 |
06 Feb 2024 | 0.0420 | 0.0420 | 0.0400 | 0.0420 | 0.0420 | 272,441 |
05 Feb 2024 | 0.0420 | 0.0430 | 0.0410 | 0.0420 | 0.0420 | 730,474 |
02 Feb 2024 | 0.0420 | 0.0450 | 0.0420 | 0.0430 | 0.0430 | 1,069,812 |
01 Feb 2024 | 0.0500 | 0.0500 | 0.0420 | 0.0430 | 0.0430 | 4,998,621 |
31 Jan 2024 | 0.0460 | 0.0490 | 0.0460 | 0.0480 | 0.0480 | 388,222 |
30 Jan 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 161,367 |
29 Jan 2024 | 0.0470 | 0.0470 | 0.0450 | 0.0460 | 0.0460 | 486,765 |
25 Jan 2024 | 0.0470 | 0.0480 | 0.0460 | 0.0470 | 0.0470 | 2,426,022 |
24 Jan 2024 | 0.0490 | 0.0490 | 0.0460 | 0.0470 | 0.0470 | 1,156,981 |
23 Jan 2024 | 0.0500 | 0.0500 | 0.0490 | 0.0490 | 0.0490 | 418,945 |
22 Jan 2024 | 0.0500 | 0.0510 | 0.0490 | 0.0510 | 0.0510 | 555,580 |
19 Jan 2024 | 0.0490 | 0.0520 | 0.0490 | 0.0510 | 0.0510 | 211,309 |
18 Jan 2024 | 0.0500 | 0.0520 | 0.0500 | 0.0500 | 0.0500 | 275,017 |
17 Jan 2024 | 0.0480 | 0.0520 | 0.0480 | 0.0500 | 0.0500 | 535,401 |
16 Jan 2024 | 0.0520 | 0.0530 | 0.0480 | 0.0480 | 0.0480 | 502,543 |
15 Jan 2024 | 0.0510 | 0.0540 | 0.0510 | 0.0530 | 0.0530 | 153,700 |
12 Jan 2024 | 0.0510 | 0.0530 | 0.0500 | 0.0510 | 0.0510 | 243,634 |
11 Jan 2024 | 0.0480 | 0.0510 | 0.0480 | 0.0510 | 0.0510 | 209,272 |
10 Jan 2024 | 0.0510 | 0.0510 | 0.0480 | 0.0480 | 0.0480 | 458,127 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |