Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 0.39 | 0.40 | 0.38 | 0.39 | 0.39 | 40,911 |
13 June 2024 | 0.39 | 0.38 | 0.38 | 0.39 | 0.39 | 14,000 |
13 June 2024 | 0.004361 Dividend | |||||
12 June 2024 | 0.39 | 0.40 | 0.38 | 0.39 | 0.39 | 8,984 |
11 June 2024 | 0.39 | 0.40 | 0.38 | 0.39 | 0.39 | 10,064 |
10 June 2024 | 0.39 | 0.41 | 0.38 | 0.39 | 0.39 | 115,455 |
07 June 2024 | 0.39 | 0.41 | 0.38 | 0.39 | 0.39 | 7,391 |
06 June 2024 | 0.39 | 0.41 | 0.39 | 0.39 | 0.39 | 6,236 |
05 June 2024 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 15,677 |
04 June 2024 | 0.39 | 0.41 | 0.39 | 0.39 | 0.39 | 8,035 |
03 June 2024 | 0.40 | 0.41 | 0.39 | 0.39 | 0.39 | 167,023 |
31 May 2024 | 0.40 | 0.41 | 0.41 | 0.40 | 0.39 | 28,614 |
30 May 2024 | 0.40 | 0.41 | 0.41 | 0.40 | 0.39 | 30,000 |
29 May 2024 | 0.40 | 0.41 | 0.39 | 0.40 | 0.39 | 3,814 |
28 May 2024 | 0.39 | 0.41 | 0.39 | 0.40 | 0.39 | 105,504 |
24 May 2024 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 3,686 |
23 May 2024 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 32,976 |
22 May 2024 | 0.39 | 0.41 | 0.38 | 0.39 | 0.39 | 8,187 |
21 May 2024 | 0.39 | 0.41 | 0.40 | 0.39 | 0.39 | 35,241 |
20 May 2024 | 0.39 | 0.41 | 0.38 | 0.39 | 0.39 | 25,075 |
17 May 2024 | 0.39 | 0.38 | 0.38 | 0.39 | 0.39 | 10,960 |
16 May 2024 | 0.39 | 0.40 | 0.38 | 0.39 | 0.39 | 66,698 |
15 May 2024 | 0.39 | 0.41 | 0.38 | 0.39 | 0.39 | 105,156 |
14 May 2024 | 0.38 | 0.41 | 0.37 | 0.39 | 0.39 | 254,583 |
13 May 2024 | 0.38 | 0.40 | 0.37 | 0.38 | 0.38 | 231,553 |
10 May 2024 | 0.38 | 0.39 | 0.37 | 0.38 | 0.38 | 96,494 |
09 May 2024 | 0.38 | 0.39 | 0.37 | 0.38 | 0.38 | 169,533 |
08 May 2024 | 0.38 | 0.40 | 0.37 | 0.37 | 0.37 | 51,941 |
07 May 2024 | 0.38 | 0.40 | 0.37 | 0.37 | 0.37 | 196,801 |
03 May 2024 | 0.39 | 0.39 | 0.37 | 0.38 | 0.38 | 201,843 |
02 May 2024 | 0.38 | 0.37 | 0.36 | 0.38 | 0.38 | 82,552 |
01 May 2024 | 0.38 | 0.37 | 0.37 | 0.38 | 0.38 | 169,897 |
30 Apr 2024 | 0.38 | 0.37 | 0.36 | 0.38 | 0.38 | 86,068 |
29 Apr 2024 | 0.38 | 0.37 | 0.36 | 0.38 | 0.38 | 8,553 |
26 Apr 2024 | 0.38 | 0.37 | 0.36 | 0.38 | 0.38 | 192,178 |
25 Apr 2024 | 0.38 | 0.38 | 0.36 | 0.38 | 0.38 | 52,162 |
24 Apr 2024 | 0.36 | 0.40 | 0.35 | 0.38 | 0.38 | 556,176 |
23 Apr 2024 | 0.36 | 0.36 | 0.34 | 0.36 | 0.36 | 48,653 |
22 Apr 2024 | 0.36 | 0.36 | 0.34 | 0.36 | 0.36 | 117,662 |
19 Apr 2024 | 0.36 | 0.35 | 0.34 | 0.36 | 0.36 | 68,570 |
18 Apr 2024 | 0.36 | 0.35 | 0.34 | 0.36 | 0.36 | 42,875 |
17 Apr 2024 | 0.36 | 0.35 | 0.34 | 0.36 | 0.36 | 197,226 |
16 Apr 2024 | 0.36 | 0.35 | 0.34 | 0.36 | 0.36 | 59,637 |
15 Apr 2024 | 0.36 | 0.35 | 0.34 | 0.36 | 0.36 | 91,596 |
12 Apr 2024 | 0.36 | 0.35 | 0.34 | 0.36 | 0.36 | 80,998 |
11 Apr 2024 | 0.36 | 0.35 | 0.34 | 0.36 | 0.36 | 23,441 |
10 Apr 2024 | 0.36 | 0.35 | 0.34 | 0.36 | 0.36 | 56,804 |
09 Apr 2024 | 0.37 | 0.36 | 0.34 | 0.36 | 0.36 | 115,869 |
08 Apr 2024 | 0.37 | 0.36 | 0.34 | 0.37 | 0.36 | 82,556 |
05 Apr 2024 | 0.37 | 0.36 | 0.34 | 0.37 | 0.36 | 5,532 |
04 Apr 2024 | 0.38 | 0.39 | 0.34 | 0.37 | 0.36 | 42,485 |
04 Apr 2024 | 0.012192 Dividend | |||||
03 Apr 2024 | 0.38 | 0.37 | 0.35 | 0.38 | 0.36 | 6,651 |
02 Apr 2024 | 0.37 | 0.37 | 0.35 | 0.38 | 0.36 | 88,011 |
28 Mar 2024 | 0.37 | 0.37 | 0.34 | 0.37 | 0.36 | 111,893 |
27 Mar 2024 | 0.38 | 0.39 | 0.35 | 0.37 | 0.36 | 88,166 |
26 Mar 2024 | 0.39 | 0.40 | 0.36 | 0.38 | 0.37 | 86,577 |
25 Mar 2024 | 0.40 | 0.40 | 0.37 | 0.39 | 0.37 | 132,136 |
22 Mar 2024 | 0.41 | 0.41 | 0.38 | 0.40 | 0.38 | 159,414 |
21 Mar 2024 | 0.41 | 0.41 | 0.39 | 0.41 | 0.39 | 53,442 |
20 Mar 2024 | 0.41 | 0.40 | 0.40 | 0.41 | 0.39 | 14,299 |
19 Mar 2024 | 0.41 | 0.42 | 0.40 | 0.41 | 0.39 | 140,903 |
18 Mar 2024 | 0.41 | 0.42 | 0.39 | 0.41 | 0.39 | 59,425 |
15 Mar 2024 | 0.41 | 0.41 | 0.41 | 0.41 | 0.40 | 47,827 |
14 Mar 2024 | 0.42 | 0.42 | 0.40 | 0.41 | 0.40 | 17,162 |
13 Mar 2024 | 0.42 | 0.40 | 0.40 | 0.42 | 0.40 | 59,930 |
12 Mar 2024 | 0.42 | 0.42 | 0.42 | 0.42 | 0.40 | - |
11 Mar 2024 | 0.42 | 0.42 | 0.40 | 0.42 | 0.40 | 65,394 |
08 Mar 2024 | 0.42 | 0.42 | 0.40 | 0.42 | 0.40 | 43,218 |
07 Mar 2024 | 0.42 | 0.42 | 0.40 | 0.42 | 0.40 | 57,684 |
06 Mar 2024 | 0.42 | 0.42 | 0.40 | 0.42 | 0.40 | 32,340 |
05 Mar 2024 | 0.42 | 0.42 | 0.40 | 0.42 | 0.40 | 49,420 |
04 Mar 2024 | 0.42 | 0.42 | 0.40 | 0.42 | 0.40 | 64,321 |
01 Mar 2024 | 0.42 | 0.42 | 0.42 | 0.42 | 0.40 | 18,102 |
29 Feb 2024 | 0.42 | 0.42 | 0.40 | 0.42 | 0.40 | 39,120 |
28 Feb 2024 | 0.42 | 0.43 | 0.40 | 0.42 | 0.40 | 46,249 |
27 Feb 2024 | 0.42 | 0.42 | 0.42 | 0.42 | 0.40 | - |
26 Feb 2024 | 0.42 | 0.42 | 0.35 | 0.42 | 0.40 | 86,928 |
23 Feb 2024 | 0.42 | 0.43 | 0.39 | 0.42 | 0.40 | 53,863 |
22 Feb 2024 | 0.42 | 0.42 | 0.39 | 0.42 | 0.40 | 73,686 |
21 Feb 2024 | 0.43 | 0.43 | 0.41 | 0.42 | 0.40 | 56,442 |
20 Feb 2024 | 0.43 | 0.43 | 0.41 | 0.43 | 0.41 | 31,730 |
19 Feb 2024 | 0.43 | 0.43 | 0.41 | 0.43 | 0.41 | 68,574 |
16 Feb 2024 | 0.43 | 0.44 | 0.42 | 0.43 | 0.41 | 22,122 |
15 Feb 2024 | 0.43 | 0.44 | 0.42 | 0.43 | 0.41 | 132,717 |
14 Feb 2024 | 0.43 | 0.43 | 0.42 | 0.43 | 0.41 | 32,541 |
13 Feb 2024 | 0.43 | 0.43 | 0.43 | 0.43 | 0.41 | 11,831 |
12 Feb 2024 | 0.43 | 0.43 | 0.43 | 0.43 | 0.41 | 21,857 |
09 Feb 2024 | 0.43 | 0.44 | 0.42 | 0.43 | 0.41 | 70,114 |
08 Feb 2024 | 0.43 | 0.43 | 0.43 | 0.43 | 0.41 | 22,357 |
07 Feb 2024 | 0.43 | 0.44 | 0.43 | 0.43 | 0.41 | 117,934 |
06 Feb 2024 | 0.43 | 0.43 | 0.42 | 0.43 | 0.41 | 122,499 |
05 Feb 2024 | 0.43 | 0.43 | 0.42 | 0.43 | 0.41 | 49,374 |
02 Feb 2024 | 0.43 | 0.44 | 0.42 | 0.43 | 0.41 | 65,422 |
01 Feb 2024 | 0.43 | 0.44 | 0.42 | 0.43 | 0.41 | 68,010 |
31 Jan 2024 | 0.43 | 0.43 | 0.43 | 0.43 | 0.41 | 10,295 |
30 Jan 2024 | 0.43 | 0.44 | 0.42 | 0.43 | 0.41 | 91,085 |
29 Jan 2024 | 0.43 | 0.44 | 0.42 | 0.43 | 0.41 | 11,888 |
26 Jan 2024 | 0.43 | 0.44 | 0.42 | 0.43 | 0.41 | 39,732 |
25 Jan 2024 | 0.43 | 0.44 | 0.42 | 0.43 | 0.41 | 41,272 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |