Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 0.430 | 0.430 | 0.430 | 0.430 | 0.430 | - |
27 Jun 2024 | 0.430 | 0.430 | 0.430 | 0.430 | 0.430 | 440,000 |
26 Jun 2024 | 0.410 | 0.430 | 0.410 | 0.430 | 0.430 | 680,000 |
25 Jun 2024 | 0.440 | 0.440 | 0.440 | 0.440 | 0.440 | - |
24 Jun 2024 | 0.440 | 0.440 | 0.420 | 0.440 | 0.440 | 200,000 |
21 Jun 2024 | 0.455 | 0.455 | 0.410 | 0.430 | 0.430 | 1,360,000 |
20 Jun 2024 | 0.440 | 0.450 | 0.440 | 0.450 | 0.450 | 440,000 |
19 Jun 2024 | 0.430 | 0.430 | 0.430 | 0.430 | 0.430 | - |
18 Jun 2024 | 0.415 | 0.435 | 0.410 | 0.430 | 0.430 | 460,000 |
17 Jun 2024 | 0.390 | 0.390 | 0.390 | 0.410 | 0.410 | 32,000 |
14 Jun 2024 | 0.450 | 0.450 | 0.450 | 0.450 | 0.450 | 1,100,000 |
13 Jun 2024 | 0.445 | 0.455 | 0.425 | 0.450 | 0.450 | 340,000 |
12 Jun 2024 | 0.445 | 0.450 | 0.445 | 0.445 | 0.445 | 600,000 |
11 Jun 2024 | 0.425 | 0.445 | 0.425 | 0.445 | 0.445 | 1,040,000 |
07 Jun 2024 | 0.420 | 0.455 | 0.420 | 0.430 | 0.430 | 1,640,000 |
06 Jun 2024 | 0.410 | 0.410 | 0.400 | 0.410 | 0.410 | 1,000,000 |
05 Jun 2024 | 0.425 | 0.425 | 0.390 | 0.405 | 0.405 | 860,000 |
04 Jun 2024 | 0.415 | 0.415 | 0.375 | 0.395 | 0.395 | 660,000 |
03 Jun 2024 | 0.415 | 0.425 | 0.405 | 0.400 | 0.400 | 120,000 |
31 May 2024 | 0.420 | 0.425 | 0.405 | 0.425 | 0.425 | 1,682,000 |
30 May 2024 | 0.420 | 0.450 | 0.420 | 0.435 | 0.435 | 1,280,000 |
29 May 2024 | 0.460 | 0.460 | 0.430 | 0.445 | 0.445 | 1,400,000 |
28 May 2024 | 0.475 | 0.475 | 0.405 | 0.455 | 0.455 | 432,000 |
27 May 2024 | 0.475 | 0.475 | 0.445 | 0.445 | 0.445 | 260,000 |
24 May 2024 | 0.445 | 0.445 | 0.445 | 0.445 | 0.445 | - |
23 May 2024 | 0.475 | 0.475 | 0.390 | 0.445 | 0.445 | 1,240,000 |
22 May 2024 | 0.490 | 0.490 | 0.465 | 0.465 | 0.465 | 640,000 |
21 May 2024 | 0.475 | 0.485 | 0.485 | 0.485 | 0.485 | 440,000 |
20 May 2024 | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | - |
17 May 2024 | 0.485 | 0.485 | 0.455 | 0.470 | 0.470 | 360,000 |
16 May 2024 | 0.490 | 0.490 | 0.480 | 0.480 | 0.480 | 580,000 |
14 May 2024 | 0.495 | 0.495 | 0.485 | 0.485 | 0.485 | 960,000 |
13 May 2024 | 0.480 | 0.500 | 0.475 | 0.485 | 0.485 | 1,440,000 |
10 May 2024 | 0.495 | 0.500 | 0.470 | 0.480 | 0.480 | 500,000 |
09 May 2024 | 0.495 | 0.500 | 0.495 | 0.500 | 0.500 | 380,000 |
08 May 2024 | 0.490 | 0.500 | 0.490 | 0.500 | 0.500 | 1,080,000 |
07 May 2024 | 0.500 | 0.500 | 0.485 | 0.495 | 0.495 | 60,000 |
06 May 2024 | 0.490 | 0.500 | 0.490 | 0.490 | 0.490 | 622,000 |
03 May 2024 | 0.510 | 0.510 | 0.495 | 0.495 | 0.495 | 80,000 |
02 May 2024 | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | 600,000 |
30 Apr 2024 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | 120,000 |
29 Apr 2024 | 0.500 | 0.510 | 0.495 | 0.510 | 0.510 | 401,000 |
26 Apr 2024 | 0.470 | 0.510 | 0.470 | 0.510 | 0.510 | 460,000 |
25 Apr 2024 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | - |
24 Apr 2024 | 0.520 | 0.520 | 0.480 | 0.500 | 0.500 | 505,000 |
23 Apr 2024 | 0.510 | 0.510 | 0.480 | 0.495 | 0.495 | 206,000 |
22 Apr 2024 | 0.510 | 0.520 | 0.500 | 0.520 | 0.520 | 1,400,000 |
19 Apr 2024 | 0.540 | 0.570 | 0.520 | 0.520 | 0.520 | 820,000 |
18 Apr 2024 | 0.560 | 0.570 | 0.520 | 0.520 | 0.520 | 1,071,200 |
17 Apr 2024 | 0.570 | 0.580 | 0.520 | 0.520 | 0.520 | 1,360,000 |
16 Apr 2024 | 0.530 | 0.550 | 0.500 | 0.540 | 0.540 | 500,000 |
15 Apr 2024 | 0.590 | 0.590 | 0.540 | 0.550 | 0.550 | 660,000 |
12 Apr 2024 | 0.580 | 0.580 | 0.560 | 0.560 | 0.560 | 423,200 |
11 Apr 2024 | 0.570 | 0.570 | 0.540 | 0.560 | 0.560 | 1,520,000 |
10 Apr 2024 | 0.590 | 0.590 | 0.570 | 0.580 | 0.580 | 800,000 |
09 Apr 2024 | 0.580 | 0.580 | 0.580 | 0.580 | 0.580 | 141,000 |
08 Apr 2024 | 0.580 | 0.600 | 0.580 | 0.600 | 0.600 | 672,000 |
05 Apr 2024 | 0.570 | 0.600 | 0.570 | 0.590 | 0.590 | 460,000 |
03 Apr 2024 | 0.580 | 0.580 | 0.580 | 0.580 | 0.580 | 48,000 |
02 Apr 2024 | 0.600 | 0.600 | 0.570 | 0.600 | 0.600 | 1,542,000 |
28 Mar 2024 | 0.590 | 0.600 | 0.580 | 0.590 | 0.590 | 640,000 |
27 Mar 2024 | 0.580 | 0.590 | 0.580 | 0.590 | 0.590 | 540,000 |
26 Mar 2024 | 0.590 | 0.600 | 0.590 | 0.590 | 0.590 | 140,000 |
25 Mar 2024 | 0.590 | 0.600 | 0.580 | 0.580 | 0.580 | 400,000 |
22 Mar 2024 | 0.600 | 0.600 | 0.590 | 0.590 | 0.590 | 1,060,000 |
21 Mar 2024 | 0.610 | 0.610 | 0.590 | 0.600 | 0.600 | 520,200 |
20 Mar 2024 | 0.560 | 0.600 | 0.560 | 0.600 | 0.600 | 520,000 |
19 Mar 2024 | 0.580 | 0.580 | 0.560 | 0.560 | 0.560 | 900,000 |
18 Mar 2024 | 0.600 | 0.600 | 0.590 | 0.590 | 0.590 | 742,000 |
15 Mar 2024 | 0.610 | 0.610 | 0.590 | 0.590 | 0.590 | 280,000 |
14 Mar 2024 | 0.590 | 0.600 | 0.570 | 0.600 | 0.600 | 563,000 |
13 Mar 2024 | 0.610 | 0.610 | 0.580 | 0.600 | 0.600 | 1,260,000 |
12 Mar 2024 | 0.600 | 0.610 | 0.570 | 0.590 | 0.590 | 2,260,000 |
11 Mar 2024 | 0.590 | 0.600 | 0.590 | 0.590 | 0.590 | 727,579 |
08 Mar 2024 | 0.610 | 0.630 | 0.590 | 0.590 | 0.590 | 1,920,000 |
07 Mar 2024 | 0.620 | 0.630 | 0.610 | 0.620 | 0.620 | 2,321,200 |
06 Mar 2024 | 0.600 | 0.630 | 0.600 | 0.620 | 0.620 | 1,040,000 |
05 Mar 2024 | 0.610 | 0.630 | 0.580 | 0.610 | 0.610 | 2,522,000 |
04 Mar 2024 | 0.610 | 0.630 | 0.610 | 0.630 | 0.630 | 824,000 |
01 Mar 2024 | 0.620 | 0.620 | 0.600 | 0.600 | 0.600 | 1,360,000 |
29 Feb 2024 | 0.620 | 0.620 | 0.620 | 0.620 | 0.620 | 100,000 |
28 Feb 2024 | 0.620 | 0.640 | 0.620 | 0.640 | 0.640 | 1,860,000 |
27 Feb 2024 | 0.620 | 0.630 | 0.610 | 0.630 | 0.630 | 292,000 |
26 Feb 2024 | 0.640 | 0.640 | 0.610 | 0.630 | 0.630 | 773,900 |
23 Feb 2024 | 0.640 | 0.640 | 0.640 | 0.640 | 0.640 | 282,000 |
22 Feb 2024 | 0.630 | 0.650 | 0.630 | 0.650 | 0.650 | 1,040,000 |
21 Feb 2024 | 0.620 | 0.630 | 0.610 | 0.620 | 0.620 | 1,460,000 |
20 Feb 2024 | 0.600 | 0.630 | 0.600 | 0.620 | 0.620 | 518,000 |
19 Feb 2024 | 0.620 | 0.620 | 0.610 | 0.610 | 0.610 | 440,000 |
16 Feb 2024 | 0.620 | 0.620 | 0.620 | 0.620 | 0.620 | - |
15 Feb 2024 | 0.620 | 0.620 | 0.620 | 0.620 | 0.620 | 462,000 |
14 Feb 2024 | 0.610 | 0.630 | 0.560 | 0.630 | 0.630 | 1,140,000 |
09 Feb 2024 | 0.640 | 0.640 | 0.640 | 0.640 | 0.640 | - |
08 Feb 2024 | 0.630 | 0.630 | 0.630 | 0.630 | 0.630 | - |
07 Feb 2024 | 0.610 | 0.630 | 0.610 | 0.630 | 0.630 | 1,440,000 |
06 Feb 2024 | 0.600 | 0.620 | 0.600 | 0.610 | 0.610 | 360,000 |
05 Feb 2024 | 0.620 | 0.630 | 0.570 | 0.610 | 0.610 | 1,394,094 |
02 Feb 2024 | 0.600 | 0.600 | 0.600 | 0.600 | 0.600 | - |
01 Feb 2024 | 0.600 | 0.610 | 0.590 | 0.600 | 0.600 | 760,000 |
31 Jan 2024 | 0.620 | 0.620 | 0.600 | 0.600 | 0.600 | 740,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |