Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 0.340 | 0.340 | 0.335 | 0.335 | 0.335 | 88,000 |
27 Jun 2024 | 0.345 | 0.345 | 0.345 | 0.345 | 0.345 | - |
26 Jun 2024 | 0.345 | 0.345 | 0.345 | 0.345 | 0.345 | - |
25 Jun 2024 | 0.345 | 0.345 | 0.345 | 0.345 | 0.345 | - |
24 Jun 2024 | 0.345 | 0.345 | 0.345 | 0.345 | 0.345 | - |
21 Jun 2024 | 0.345 | 0.345 | 0.345 | 0.345 | 0.345 | 32,000 |
20 Jun 2024 | 0.345 | 0.345 | 0.345 | 0.345 | 0.345 | - |
19 Jun 2024 | 0.320 | 0.345 | 0.320 | 0.340 | 0.340 | 160,000 |
18 Jun 2024 | 0.325 | 0.325 | 0.325 | 0.325 | 0.325 | - |
17 Jun 2024 | 0.325 | 0.325 | 0.325 | 0.325 | 0.325 | - |
14 Jun 2024 | 0.345 | 0.385 | 0.310 | 0.325 | 0.325 | 2,320,000 |
13 Jun 2024 | 0.355 | 0.355 | 0.355 | 0.355 | 0.355 | - |
12 Jun 2024 | 0.360 | 0.360 | 0.335 | 0.355 | 0.355 | 908,000 |
11 Jun 2024 | 0.345 | 0.345 | 0.345 | 0.345 | 0.345 | 44,000 |
07 Jun 2024 | 0.345 | 0.345 | 0.345 | 0.345 | 0.345 | 100,000 |
06 Jun 2024 | 0.340 | 0.340 | 0.340 | 0.340 | 0.340 | - |
05 Jun 2024 | 0.360 | 0.360 | 0.335 | 0.340 | 0.340 | 24,000 |
04 Jun 2024 | 0.360 | 0.360 | 0.360 | 0.360 | 0.360 | - |
03 Jun 2024 | 0.360 | 0.360 | 0.360 | 0.360 | 0.360 | - |
31 May 2024 | 0.350 | 0.350 | 0.350 | 0.360 | 0.360 | 40,000 |
30 May 2024 | 0.380 | 0.380 | 0.380 | 0.380 | 0.380 | - |
29 May 2024 | 0.380 | 0.380 | 0.380 | 0.380 | 0.380 | - |
28 May 2024 | 0.380 | 0.380 | 0.380 | 0.380 | 0.380 | - |
27 May 2024 | 0.380 | 0.380 | 0.380 | 0.380 | 0.380 | - |
24 May 2024 | 0.370 | 0.370 | 0.370 | 0.370 | 0.370 | - |
23 May 2024 | 0.370 | 0.370 | 0.370 | 0.370 | 0.370 | 156,000 |
22 May 2024 | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | - |
21 May 2024 | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | - |
20 May 2024 | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | - |
17 May 2024 | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | 52,000 |
16 May 2024 | 0.375 | 0.385 | 0.375 | 0.385 | 0.385 | 128,000 |
14 May 2024 | 0.365 | 0.380 | 0.365 | 0.380 | 0.380 | 216,000 |
13 May 2024 | 0.355 | 0.355 | 0.355 | 0.355 | 0.355 | - |
10 May 2024 | 0.360 | 0.360 | 0.350 | 0.355 | 0.355 | 80,000 |
09 May 2024 | 0.345 | 0.345 | 0.345 | 0.345 | 0.345 | - |
08 May 2024 | 0.340 | 0.340 | 0.340 | 0.340 | 0.340 | - |
07 May 2024 | 0.340 | 0.340 | 0.340 | 0.340 | 0.340 | 56,000 |
06 May 2024 | 0.360 | 0.360 | 0.345 | 0.345 | 0.345 | 136,000 |
03 May 2024 | 0.350 | 0.360 | 0.350 | 0.360 | 0.360 | 236,000 |
02 May 2024 | 0.360 | 0.360 | 0.350 | 0.350 | 0.350 | 40,000 |
30 Apr 2024 | 0.365 | 0.365 | 0.365 | 0.365 | 0.365 | - |
29 Apr 2024 | 0.365 | 0.365 | 0.365 | 0.365 | 0.365 | - |
26 Apr 2024 | 0.360 | 0.370 | 0.360 | 0.365 | 0.365 | 276,000 |
25 Apr 2024 | 0.365 | 0.365 | 0.350 | 0.355 | 0.355 | 64,000 |
24 Apr 2024 | 0.355 | 0.355 | 0.355 | 0.355 | 0.355 | 216,000 |
23 Apr 2024 | 0.340 | 0.355 | 0.340 | 0.355 | 0.355 | 424,000 |
22 Apr 2024 | 0.320 | 0.360 | 0.315 | 0.345 | 0.345 | 576,000 |
19 Apr 2024 | 0.300 | 0.300 | 0.300 | 0.300 | 0.300 | 60,000 |
18 Apr 2024 | 0.290 | 0.290 | 0.290 | 0.290 | 0.290 | 48,000 |
17 Apr 2024 | 0.295 | 0.295 | 0.295 | 0.295 | 0.295 | - |
16 Apr 2024 | 0.295 | 0.295 | 0.295 | 0.295 | 0.295 | - |
15 Apr 2024 | 0.295 | 0.295 | 0.295 | 0.295 | 0.295 | - |
12 Apr 2024 | 0.295 | 0.295 | 0.295 | 0.295 | 0.295 | - |
11 Apr 2024 | 0.285 | 0.350 | 0.280 | 0.295 | 0.295 | 5,732,000 |
10 Apr 2024 | 0.290 | 0.290 | 0.285 | 0.285 | 0.285 | 36,000 |
09 Apr 2024 | 0.270 | 0.275 | 0.265 | 0.275 | 0.275 | 132,000 |
08 Apr 2024 | 0.270 | 0.270 | 0.265 | 0.270 | 0.270 | 544,000 |
05 Apr 2024 | 0.280 | 0.280 | 0.270 | 0.270 | 0.270 | 624,000 |
03 Apr 2024 | 0.280 | 0.280 | 0.275 | 0.280 | 0.280 | 216,000 |
02 Apr 2024 | 0.290 | 0.290 | 0.280 | 0.285 | 0.285 | 228,000 |
28 Mar 2024 | 0.290 | 0.290 | 0.285 | 0.290 | 0.290 | 460,000 |
27 Mar 2024 | 0.290 | 0.290 | 0.290 | 0.290 | 0.290 | 200,000 |
26 Mar 2024 | 0.290 | 0.290 | 0.290 | 0.290 | 0.290 | 100,000 |
25 Mar 2024 | 0.295 | 0.295 | 0.285 | 0.290 | 0.290 | 1,784,000 |
22 Mar 2024 | 0.290 | 0.305 | 0.290 | 0.300 | 0.300 | 2,480,000 |
21 Mar 2024 | 0.300 | 0.305 | 0.290 | 0.290 | 0.290 | 856,000 |
20 Mar 2024 | 0.340 | 0.340 | 0.295 | 0.310 | 0.310 | 3,924,000 |
19 Mar 2024 | 0.360 | 0.360 | 0.350 | 0.350 | 0.350 | 224,000 |
18 Mar 2024 | 0.360 | 0.360 | 0.360 | 0.360 | 0.360 | - |
15 Mar 2024 | 0.375 | 0.375 | 0.360 | 0.360 | 0.360 | 56,000 |
14 Mar 2024 | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | - |
13 Mar 2024 | 0.370 | 0.370 | 0.370 | 0.370 | 0.370 | 272,000 |
12 Mar 2024 | 0.360 | 0.360 | 0.360 | 0.370 | 0.370 | 4,000 |
11 Mar 2024 | 0.360 | 0.370 | 0.360 | 0.370 | 0.370 | 96,000 |
08 Mar 2024 | 0.380 | 0.380 | 0.380 | 0.380 | 0.380 | 88,000 |
07 Mar 2024 | 0.395 | 0.395 | 0.390 | 0.390 | 0.390 | 148,000 |
06 Mar 2024 | 0.400 | 0.400 | 0.400 | 0.400 | 0.400 | - |
05 Mar 2024 | 0.410 | 0.400 | 0.400 | 0.400 | 0.400 | 8,000 |
05 Mar 2024 | 0.01 Dividend | |||||
04 Mar 2024 | 0.395 | 0.410 | 0.395 | 0.410 | 0.400 | 48,000 |
01 Mar 2024 | 0.415 | 0.415 | 0.415 | 0.415 | 0.405 | - |
29 Feb 2024 | 0.420 | 0.420 | 0.420 | 0.420 | 0.410 | - |
28 Feb 2024 | 0.420 | 0.420 | 0.410 | 0.420 | 0.410 | 1,004,000 |
27 Feb 2024 | 0.420 | 0.420 | 0.420 | 0.420 | 0.410 | - |
26 Feb 2024 | 0.425 | 0.430 | 0.425 | 0.430 | 0.420 | 104,000 |
23 Feb 2024 | 0.425 | 0.425 | 0.425 | 0.425 | 0.415 | - |
22 Feb 2024 | 0.410 | 0.415 | 0.410 | 0.415 | 0.405 | 44,000 |
21 Feb 2024 | 0.415 | 0.415 | 0.415 | 0.415 | 0.405 | - |
20 Feb 2024 | 0.415 | 0.415 | 0.415 | 0.415 | 0.405 | - |
19 Feb 2024 | 0.410 | 0.420 | 0.410 | 0.420 | 0.410 | 48,000 |
16 Feb 2024 | 0.400 | 0.400 | 0.400 | 0.400 | 0.390 | - |
15 Feb 2024 | 0.400 | 0.405 | 0.400 | 0.400 | 0.390 | 176,000 |
14 Feb 2024 | 0.445 | 0.445 | 0.400 | 0.405 | 0.395 | 1,348,000 |
09 Feb 2024 | 0.480 | 0.480 | 0.480 | 0.480 | 0.468 | - |
08 Feb 2024 | 0.480 | 0.480 | 0.480 | 0.480 | 0.468 | - |
07 Feb 2024 | 0.490 | 0.490 | 0.490 | 0.490 | 0.478 | - |
06 Feb 2024 | 0.440 | 0.490 | 0.440 | 0.490 | 0.478 | 380,000 |
05 Feb 2024 | 0.510 | 0.510 | 0.460 | 0.475 | 0.463 | 1,440,000 |
02 Feb 2024 | 0.560 | 0.560 | 0.560 | 0.560 | 0.546 | 4,000 |
01 Feb 2024 | 0.560 | 0.560 | 0.560 | 0.560 | 0.546 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |