Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | 216,000 |
20 Jun 2024 | 0.550 | 0.550 | 0.540 | 0.550 | 0.550 | 68,000 |
19 Jun 2024 | 0.550 | 0.620 | 0.550 | 0.550 | 0.550 | 1,100,000 |
18 Jun 2024 | 0.540 | 0.550 | 0.540 | 0.550 | 0.550 | 194,000 |
17 Jun 2024 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | 258,000 |
14 Jun 2024 | 0.550 | 0.550 | 0.530 | 0.540 | 0.540 | 68,000 |
13 Jun 2024 | 0.540 | 0.550 | 0.520 | 0.540 | 0.540 | 500,000 |
12 Jun 2024 | 0.550 | 0.550 | 0.540 | 0.540 | 0.540 | 22,000 |
11 Jun 2024 | 0.560 | 0.560 | 0.560 | 0.560 | 0.560 | - |
07 Jun 2024 | 0.550 | 0.560 | 0.540 | 0.560 | 0.560 | 262,000 |
06 Jun 2024 | 0.570 | 0.580 | 0.540 | 0.570 | 0.570 | 1,090,000 |
05 Jun 2024 | 0.580 | 0.580 | 0.570 | 0.570 | 0.570 | 288,000 |
05 Jun 2024 | 0.0356 Dividend | |||||
04 Jun 2024 | 0.590 | 0.620 | 0.590 | 0.600 | 0.564 | 852,000 |
03 Jun 2024 | 0.590 | 0.600 | 0.590 | 0.590 | 0.555 | 244,000 |
31 May 2024 | 0.590 | 0.600 | 0.580 | 0.580 | 0.546 | 322,000 |
30 May 2024 | 0.600 | 0.600 | 0.600 | 0.600 | 0.564 | - |
29 May 2024 | 0.600 | 0.600 | 0.600 | 0.600 | 0.564 | 36,000 |
28 May 2024 | 0.590 | 0.600 | 0.590 | 0.600 | 0.564 | 532,000 |
27 May 2024 | 0.600 | 0.600 | 0.600 | 0.600 | 0.564 | - |
24 May 2024 | 0.600 | 0.600 | 0.580 | 0.590 | 0.555 | 302,000 |
23 May 2024 | 0.600 | 0.610 | 0.600 | 0.600 | 0.564 | 222,000 |
22 May 2024 | 0.610 | 0.610 | 0.600 | 0.600 | 0.564 | 76,000 |
21 May 2024 | 0.600 | 0.610 | 0.600 | 0.610 | 0.574 | 72,000 |
20 May 2024 | 0.610 | 0.620 | 0.600 | 0.600 | 0.564 | 994,000 |
17 May 2024 | 0.620 | 0.630 | 0.600 | 0.610 | 0.574 | 402,000 |
16 May 2024 | 0.620 | 0.630 | 0.620 | 0.630 | 0.593 | 302,000 |
14 May 2024 | 0.650 | 0.660 | 0.630 | 0.630 | 0.593 | 2,742,000 |
13 May 2024 | 0.640 | 0.660 | 0.630 | 0.640 | 0.602 | 3,174,000 |
10 May 2024 | 0.630 | 0.670 | 0.620 | 0.640 | 0.602 | 7,982,000 |
09 May 2024 | 0.600 | 0.620 | 0.600 | 0.620 | 0.583 | 736,000 |
08 May 2024 | 0.620 | 0.620 | 0.570 | 0.610 | 0.574 | 880,000 |
07 May 2024 | 0.630 | 0.640 | 0.590 | 0.600 | 0.564 | 1,220,000 |
06 May 2024 | 0.550 | 0.620 | 0.530 | 0.620 | 0.583 | 5,540,000 |
03 May 2024 | 0.530 | 0.550 | 0.530 | 0.550 | 0.517 | 2,200,000 |
02 May 2024 | 0.530 | 0.540 | 0.530 | 0.530 | 0.499 | 2,158,000 |
30 Apr 2024 | 0.520 | 0.520 | 0.520 | 0.520 | 0.489 | 2,086,000 |
29 Apr 2024 | 0.520 | 0.530 | 0.520 | 0.520 | 0.489 | 824,000 |
26 Apr 2024 | 0.520 | 0.530 | 0.520 | 0.520 | 0.489 | 1,094,000 |
25 Apr 2024 | 0.510 | 0.530 | 0.510 | 0.530 | 0.499 | 24,000 |
24 Apr 2024 | 0.520 | 0.530 | 0.510 | 0.530 | 0.499 | 400,000 |
23 Apr 2024 | 0.530 | 0.530 | 0.530 | 0.530 | 0.499 | - |
22 Apr 2024 | 0.540 | 0.540 | 0.530 | 0.530 | 0.499 | 278,000 |
19 Apr 2024 | 0.550 | 0.550 | 0.520 | 0.540 | 0.508 | 358,000 |
18 Apr 2024 | 0.530 | 0.550 | 0.520 | 0.550 | 0.517 | 676,000 |
17 Apr 2024 | 0.520 | 0.530 | 0.510 | 0.530 | 0.499 | 530,000 |
16 Apr 2024 | 0.530 | 0.530 | 0.510 | 0.520 | 0.489 | 1,016,000 |
15 Apr 2024 | 0.510 | 0.520 | 0.500 | 0.520 | 0.489 | 196,000 |
12 Apr 2024 | 0.510 | 0.520 | 0.510 | 0.510 | 0.480 | 646,000 |
11 Apr 2024 | 0.500 | 0.530 | 0.500 | 0.510 | 0.480 | 2,532,000 |
10 Apr 2024 | 0.510 | 0.510 | 0.495 | 0.510 | 0.480 | 1,738,000 |
09 Apr 2024 | 0.500 | 0.510 | 0.500 | 0.510 | 0.480 | 1,806,000 |
08 Apr 2024 | 0.500 | 0.510 | 0.495 | 0.500 | 0.470 | 146,000 |
05 Apr 2024 | 0.510 | 0.510 | 0.500 | 0.500 | 0.470 | 1,496,000 |
03 Apr 2024 | 0.500 | 0.510 | 0.500 | 0.510 | 0.480 | 3,124,000 |
02 Apr 2024 | 0.500 | 0.510 | 0.490 | 0.500 | 0.470 | 2,376,000 |
28 Mar 2024 | 0.520 | 0.540 | 0.500 | 0.500 | 0.470 | 3,626,000 |
27 Mar 2024 | 0.510 | 0.520 | 0.500 | 0.510 | 0.480 | 310,000 |
26 Mar 2024 | 0.500 | 0.530 | 0.495 | 0.510 | 0.480 | 3,090,000 |
25 Mar 2024 | 0.490 | 0.490 | 0.490 | 0.490 | 0.461 | 110,000 |
22 Mar 2024 | 0.490 | 0.490 | 0.490 | 0.490 | 0.461 | - |
21 Mar 2024 | 0.480 | 0.495 | 0.480 | 0.495 | 0.466 | 62,000 |
20 Mar 2024 | 0.500 | 0.500 | 0.480 | 0.490 | 0.461 | 496,000 |
19 Mar 2024 | 0.495 | 0.495 | 0.485 | 0.495 | 0.466 | 94,000 |
18 Mar 2024 | 0.500 | 0.510 | 0.490 | 0.495 | 0.466 | 474,000 |
15 Mar 2024 | 0.485 | 0.490 | 0.485 | 0.490 | 0.461 | 376,000 |
14 Mar 2024 | 0.475 | 0.485 | 0.475 | 0.485 | 0.456 | 274,000 |
13 Mar 2024 | 0.465 | 0.465 | 0.465 | 0.465 | 0.437 | - |
12 Mar 2024 | 0.480 | 0.480 | 0.465 | 0.465 | 0.437 | 474,000 |
11 Mar 2024 | 0.480 | 0.480 | 0.480 | 0.480 | 0.452 | - |
08 Mar 2024 | 0.480 | 0.485 | 0.470 | 0.480 | 0.452 | 568,000 |
07 Mar 2024 | 0.465 | 0.480 | 0.465 | 0.480 | 0.452 | 618,000 |
06 Mar 2024 | 0.450 | 0.465 | 0.450 | 0.465 | 0.437 | 124,000 |
05 Mar 2024 | 0.450 | 0.455 | 0.440 | 0.450 | 0.423 | 506,000 |
04 Mar 2024 | 0.450 | 0.450 | 0.440 | 0.450 | 0.423 | 256,000 |
01 Mar 2024 | 0.440 | 0.445 | 0.435 | 0.440 | 0.414 | 578,000 |
29 Feb 2024 | 0.430 | 0.440 | 0.430 | 0.440 | 0.414 | 36,000 |
28 Feb 2024 | 0.430 | 0.435 | 0.430 | 0.430 | 0.404 | 326,000 |
27 Feb 2024 | 0.450 | 0.450 | 0.430 | 0.430 | 0.404 | 86,000 |
26 Feb 2024 | 0.440 | 0.445 | 0.440 | 0.440 | 0.414 | 392,000 |
23 Feb 2024 | 0.435 | 0.435 | 0.430 | 0.430 | 0.404 | 152,000 |
22 Feb 2024 | 0.435 | 0.435 | 0.430 | 0.435 | 0.409 | 646,000 |
21 Feb 2024 | 0.415 | 0.430 | 0.415 | 0.420 | 0.395 | 694,000 |
20 Feb 2024 | 0.415 | 0.415 | 0.410 | 0.415 | 0.390 | 210,000 |
19 Feb 2024 | 0.405 | 0.415 | 0.405 | 0.415 | 0.390 | 180,000 |
16 Feb 2024 | 0.410 | 0.415 | 0.410 | 0.415 | 0.390 | 448,000 |
15 Feb 2024 | 0.400 | 0.410 | 0.400 | 0.405 | 0.381 | 98,000 |
14 Feb 2024 | 0.405 | 0.415 | 0.395 | 0.415 | 0.390 | 1,154,000 |
09 Feb 2024 | 0.410 | 0.410 | 0.410 | 0.410 | 0.386 | - |
08 Feb 2024 | 0.420 | 0.420 | 0.405 | 0.410 | 0.386 | 82,000 |
07 Feb 2024 | 0.415 | 0.415 | 0.415 | 0.415 | 0.390 | - |
06 Feb 2024 | 0.415 | 0.415 | 0.415 | 0.415 | 0.390 | 84,000 |
05 Feb 2024 | 0.410 | 0.415 | 0.405 | 0.415 | 0.390 | 136,000 |
02 Feb 2024 | 0.420 | 0.420 | 0.415 | 0.415 | 0.390 | 240,000 |
01 Feb 2024 | 0.410 | 0.415 | 0.405 | 0.410 | 0.386 | 56,000 |
31 Jan 2024 | 0.415 | 0.420 | 0.415 | 0.420 | 0.395 | 50,000 |
30 Jan 2024 | 0.415 | 0.415 | 0.415 | 0.415 | 0.390 | - |
29 Jan 2024 | 0.420 | 0.420 | 0.415 | 0.415 | 0.390 | 486,000 |
26 Jan 2024 | 0.420 | 0.420 | 0.420 | 0.420 | 0.395 | 54,000 |
25 Jan 2024 | 0.425 | 0.430 | 0.420 | 0.420 | 0.395 | 174,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |