Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 June 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 271,570 |
31 May 2024 | 0.0470 | 0.0470 | 0.0440 | 0.0440 | 0.0440 | 1,625,633 |
30 May 2024 | 0.0470 | 0.0470 | 0.0430 | 0.0440 | 0.0440 | 492,490 |
29 May 2024 | 0.0450 | 0.0450 | 0.0440 | 0.0450 | 0.0450 | 481,147 |
28 May 2024 | 0.0460 | 0.0460 | 0.0430 | 0.0450 | 0.0450 | 2,174,784 |
27 May 2024 | 0.0460 | 0.0480 | 0.0450 | 0.0470 | 0.0470 | 972,838 |
24 May 2024 | 0.0490 | 0.0490 | 0.0450 | 0.0480 | 0.0480 | 1,638,157 |
23 May 2024 | 0.0540 | 0.0540 | 0.0490 | 0.0490 | 0.0490 | 619,132 |
22 May 2024 | 0.0540 | 0.0540 | 0.0510 | 0.0510 | 0.0510 | 94,158 |
21 May 2024 | 0.0530 | 0.0540 | 0.0500 | 0.0520 | 0.0520 | 668,044 |
20 May 2024 | 0.0520 | 0.0520 | 0.0500 | 0.0520 | 0.0520 | 450,481 |
17 May 2024 | 0.0530 | 0.0530 | 0.0510 | 0.0520 | 0.0520 | 417,070 |
16 May 2024 | 0.0550 | 0.0550 | 0.0520 | 0.0520 | 0.0520 | 1,258,257 |
15 May 2024 | 0.0580 | 0.0580 | 0.0550 | 0.0550 | 0.0550 | 1,590,236 |
14 May 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0580 | 0.0580 | 997,338 |
13 May 2024 | 0.0590 | 0.0590 | 0.0560 | 0.0580 | 0.0580 | 264,896 |
10 May 2024 | 0.0600 | 0.0620 | 0.0570 | 0.0570 | 0.0570 | 1,686,740 |
09 May 2024 | 0.0550 | 0.0620 | 0.0540 | 0.0600 | 0.0600 | 2,416,533 |
08 May 2024 | 0.0580 | 0.0580 | 0.0560 | 0.0560 | 0.0560 | 475,873 |
07 May 2024 | 0.0650 | 0.0670 | 0.0590 | 0.0590 | 0.0590 | 3,639,540 |
06 May 2024 | 0.0610 | 0.0700 | 0.0580 | 0.0640 | 0.0640 | 11,286,175 |
03 May 2024 | 0.0520 | 0.0580 | 0.0520 | 0.0580 | 0.0580 | 1,217,499 |
02 May 2024 | 0.0570 | 0.0570 | 0.0540 | 0.0560 | 0.0560 | 1,668,978 |
01 May 2024 | 0.0530 | 0.0640 | 0.0530 | 0.0580 | 0.0580 | 6,778,452 |
30 Apr 2024 | 0.0600 | 0.0600 | 0.0540 | 0.0550 | 0.0550 | 1,650,096 |
29 Apr 2024 | 0.0550 | 0.0630 | 0.0550 | 0.0620 | 0.0620 | 2,983,469 |
26 Apr 2024 | 0.0550 | 0.0560 | 0.0510 | 0.0560 | 0.0560 | 976,190 |
24 Apr 2024 | 0.0590 | 0.0590 | 0.0530 | 0.0570 | 0.0570 | 964,766 |
23 Apr 2024 | 0.0510 | 0.0580 | 0.0510 | 0.0580 | 0.0580 | 1,504,817 |
22 Apr 2024 | 0.0470 | 0.0530 | 0.0470 | 0.0500 | 0.0500 | 1,758,178 |
19 Apr 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0480 | 0.0480 | 2,848,378 |
18 Apr 2024 | 0.0490 | 0.0490 | 0.0450 | 0.0450 | 0.0450 | 1,888,585 |
17 Apr 2024 | 0.0500 | 0.0510 | 0.0470 | 0.0500 | 0.0500 | 1,864,304 |
16 Apr 2024 | 0.0530 | 0.0530 | 0.0480 | 0.0480 | 0.0480 | 1,863,597 |
15 Apr 2024 | 0.0550 | 0.0560 | 0.0530 | 0.0530 | 0.0530 | 1,583,997 |
12 Apr 2024 | 0.0530 | 0.0560 | 0.0520 | 0.0530 | 0.0530 | 1,211,976 |
11 Apr 2024 | 0.0550 | 0.0550 | 0.0510 | 0.0510 | 0.0510 | 552,036 |
10 Apr 2024 | 0.0530 | 0.0580 | 0.0530 | 0.0550 | 0.0550 | 1,783,541 |
09 Apr 2024 | 0.0520 | 0.0530 | 0.0500 | 0.0530 | 0.0530 | 2,060,349 |
08 Apr 2024 | 0.0550 | 0.0560 | 0.0520 | 0.0550 | 0.0550 | 1,792,722 |
05 Apr 2024 | 0.0530 | 0.0550 | 0.0530 | 0.0540 | 0.0540 | 1,630,763 |
04 Apr 2024 | 0.0610 | 0.0610 | 0.0520 | 0.0550 | 0.0550 | 4,629,695 |
03 Apr 2024 | 0.0630 | 0.0640 | 0.0610 | 0.0620 | 0.0620 | 1,480,805 |
02 Apr 2024 | 0.0650 | 0.0650 | 0.0630 | 0.0650 | 0.0650 | 1,629,823 |
28 Mar 2024 | 0.0650 | 0.0650 | 0.0620 | 0.0650 | 0.0650 | 2,005,768 |
27 Mar 2024 | 0.0710 | 0.0710 | 0.0600 | 0.0640 | 0.0640 | 3,339,189 |
26 Mar 2024 | 0.0720 | 0.0720 | 0.0700 | 0.0700 | 0.0700 | 534,150 |
25 Mar 2024 | 0.0740 | 0.0740 | 0.0710 | 0.0720 | 0.0720 | 1,513,761 |
22 Mar 2024 | 0.0720 | 0.0750 | 0.0710 | 0.0740 | 0.0740 | 1,631,364 |
21 Mar 2024 | 0.0740 | 0.0750 | 0.0720 | 0.0750 | 0.0750 | 203,252 |
20 Mar 2024 | 0.0800 | 0.0800 | 0.0740 | 0.0740 | 0.0740 | 1,490,214 |
19 Mar 2024 | 0.0770 | 0.0770 | 0.0740 | 0.0750 | 0.0750 | 301,367 |
18 Mar 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 26,250 |
15 Mar 2024 | 0.0750 | 0.0760 | 0.0720 | 0.0740 | 0.0740 | 1,040,728 |
14 Mar 2024 | 0.0760 | 0.0820 | 0.0760 | 0.0760 | 0.0760 | 1,082,049 |
13 Mar 2024 | 0.0840 | 0.0840 | 0.0760 | 0.0770 | 0.0770 | 1,944,232 |
12 Mar 2024 | 0.0780 | 0.0830 | 0.0780 | 0.0820 | 0.0820 | 1,207,241 |
11 Mar 2024 | 0.0800 | 0.0800 | 0.0680 | 0.0780 | 0.0780 | 2,536,264 |
08 Mar 2024 | 0.0810 | 0.0830 | 0.0780 | 0.0800 | 0.0800 | 496,830 |
07 Mar 2024 | 0.0790 | 0.0810 | 0.0770 | 0.0790 | 0.0790 | 358,190 |
06 Mar 2024 | 0.0830 | 0.0850 | 0.0770 | 0.0800 | 0.0800 | 875,625 |
05 Mar 2024 | 0.0860 | 0.0890 | 0.0830 | 0.0830 | 0.0830 | 493,116 |
04 Mar 2024 | 0.0870 | 0.0870 | 0.0860 | 0.0860 | 0.0860 | 447,465 |
01 Mar 2024 | 0.0860 | 0.0890 | 0.0850 | 0.0870 | 0.0870 | 929,521 |
29 Feb 2024 | 0.0930 | 0.0930 | 0.0840 | 0.0880 | 0.0880 | 1,750,151 |
28 Feb 2024 | 0.1050 | 0.1050 | 0.0830 | 0.0890 | 0.0890 | 3,791,536 |
27 Feb 2024 | 0.1000 | 0.1050 | 0.0970 | 0.1000 | 0.1000 | 765,111 |
26 Feb 2024 | 0.0980 | 0.1050 | 0.0980 | 0.1050 | 0.1050 | 1,887,356 |
23 Feb 2024 | 0.1050 | 0.1100 | 0.0970 | 0.0970 | 0.0970 | 4,152,908 |
22 Feb 2024 | 0.0980 | 0.1050 | 0.0960 | 0.1000 | 0.1000 | 3,404,568 |
21 Feb 2024 | 0.0940 | 0.1050 | 0.0920 | 0.0980 | 0.0980 | 6,887,667 |
20 Feb 2024 | 0.0790 | 0.0940 | 0.0790 | 0.0920 | 0.0920 | 7,011,913 |
19 Feb 2024 | 0.0770 | 0.0810 | 0.0740 | 0.0780 | 0.0780 | 2,453,582 |
16 Feb 2024 | 0.0680 | 0.0760 | 0.0680 | 0.0760 | 0.0760 | 1,062,204 |
15 Feb 2024 | 0.0630 | 0.0700 | 0.0630 | 0.0700 | 0.0700 | 2,272,583 |
14 Feb 2024 | 0.0620 | 0.0635 | 0.0590 | 0.0610 | 0.0610 | 562,416 |
13 Feb 2024 | 0.0670 | 0.0670 | 0.0580 | 0.0600 | 0.0600 | 3,044,769 |
12 Feb 2024 | 0.0680 | 0.0690 | 0.0660 | 0.0670 | 0.0670 | 726,249 |
09 Feb 2024 | 0.0720 | 0.0720 | 0.0680 | 0.0690 | 0.0690 | 574,224 |
08 Feb 2024 | 0.0670 | 0.0720 | 0.0660 | 0.0720 | 0.0720 | 965,374 |
07 Feb 2024 | 0.0660 | 0.0690 | 0.0650 | 0.0670 | 0.0670 | 619,237 |
06 Feb 2024 | 0.0670 | 0.0710 | 0.0660 | 0.0680 | 0.0680 | 1,082,053 |
05 Feb 2024 | 0.0720 | 0.0720 | 0.0640 | 0.0650 | 0.0650 | 1,947,524 |
02 Feb 2024 | 0.0720 | 0.0780 | 0.0700 | 0.0720 | 0.0720 | 2,670,376 |
01 Feb 2024 | 0.0740 | 0.0740 | 0.0720 | 0.0740 | 0.0740 | 815,268 |
31 Jan 2024 | 0.0710 | 0.0750 | 0.0710 | 0.0750 | 0.0750 | 1,362,805 |
30 Jan 2024 | 0.0740 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 1,004,352 |
29 Jan 2024 | 0.0830 | 0.0870 | 0.0740 | 0.0750 | 0.0750 | 6,167,782 |
25 Jan 2024 | 0.0810 | 0.0830 | 0.0790 | 0.0800 | 0.0800 | 5,861,697 |
24 Jan 2024 | 0.0730 | 0.0800 | 0.0730 | 0.0800 | 0.0800 | 4,209,790 |
23 Jan 2024 | 0.0700 | 0.0760 | 0.0700 | 0.0760 | 0.0760 | 5,889,858 |
22 Jan 2024 | 0.0700 | 0.0730 | 0.0700 | 0.0700 | 0.0700 | 4,655,881 |
19 Jan 2024 | 0.0720 | 0.0720 | 0.0690 | 0.0690 | 0.0690 | 1,922,846 |
18 Jan 2024 | 0.0730 | 0.0760 | 0.0710 | 0.0730 | 0.0730 | 1,536,185 |
17 Jan 2024 | 0.0730 | 0.0840 | 0.0720 | 0.0740 | 0.0740 | 5,917,612 |
16 Jan 2024 | 0.0860 | 0.0860 | 0.0740 | 0.0750 | 0.0750 | 6,119,616 |
15 Jan 2024 | 0.0880 | 0.0910 | 0.0880 | 0.0900 | 0.0900 | 1,693,876 |
12 Jan 2024 | 0.1000 | 0.1050 | 0.0910 | 0.0910 | 0.0910 | 9,264,314 |
11 Jan 2024 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | - |
10 Jan 2024 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |