Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 0.335 | 0.335 | 0.335 | 0.335 | 0.335 | 2,000 |
20 Jun 2024 | 0.350 | 0.350 | 0.350 | 0.350 | 0.350 | - |
19 Jun 2024 | 0.350 | 0.350 | 0.350 | 0.350 | 0.350 | 54,000 |
18 Jun 2024 | 0.335 | 0.350 | 0.335 | 0.350 | 0.350 | 42,000 |
17 Jun 2024 | 0.340 | 0.340 | 0.340 | 0.340 | 0.340 | - |
14 Jun 2024 | 0.325 | 0.340 | 0.325 | 0.340 | 0.340 | 216,000 |
13 Jun 2024 | 0.340 | 0.340 | 0.325 | 0.325 | 0.325 | 42,000 |
12 Jun 2024 | 0.360 | 0.360 | 0.345 | 0.360 | 0.360 | 36,000 |
11 Jun 2024 | 0.360 | 0.360 | 0.360 | 0.360 | 0.360 | - |
07 Jun 2024 | 0.375 | 0.375 | 0.340 | 0.360 | 0.360 | 234,000 |
06 Jun 2024 | 0.365 | 0.380 | 0.365 | 0.375 | 0.375 | 44,000 |
05 Jun 2024 | 0.355 | 0.360 | 0.355 | 0.355 | 0.355 | 112,000 |
04 Jun 2024 | 0.370 | 0.370 | 0.370 | 0.370 | 0.370 | 20,000 |
03 Jun 2024 | 0.380 | 0.380 | 0.370 | 0.370 | 0.370 | 196,000 |
31 May 2024 | 0.400 | 0.400 | 0.400 | 0.400 | 0.400 | - |
31 May 2024 | 0.048 Dividend | |||||
30 May 2024 | 0.420 | 0.425 | 0.410 | 0.425 | 0.377 | 152,000 |
29 May 2024 | 0.430 | 0.435 | 0.430 | 0.435 | 0.386 | 36,000 |
28 May 2024 | 0.420 | 0.435 | 0.420 | 0.435 | 0.386 | 82,000 |
27 May 2024 | 0.420 | 0.445 | 0.420 | 0.435 | 0.386 | 52,000 |
24 May 2024 | 0.425 | 0.475 | 0.415 | 0.430 | 0.381 | 216,000 |
23 May 2024 | 0.425 | 0.425 | 0.425 | 0.425 | 0.377 | - |
22 May 2024 | 0.425 | 0.430 | 0.415 | 0.425 | 0.377 | 250,000 |
21 May 2024 | 0.425 | 0.425 | 0.425 | 0.425 | 0.377 | - |
20 May 2024 | 0.415 | 0.425 | 0.415 | 0.425 | 0.377 | 4,000 |
17 May 2024 | 0.425 | 0.425 | 0.425 | 0.425 | 0.377 | - |
16 May 2024 | 0.440 | 0.440 | 0.420 | 0.425 | 0.377 | 60,000 |
14 May 2024 | 0.405 | 0.425 | 0.395 | 0.425 | 0.377 | 22,000 |
13 May 2024 | 0.415 | 0.415 | 0.405 | 0.415 | 0.368 | 88,000 |
10 May 2024 | 0.405 | 0.405 | 0.390 | 0.415 | 0.368 | 132,000 |
09 May 2024 | 0.390 | 0.410 | 0.375 | 0.405 | 0.359 | 1,626,000 |
08 May 2024 | 0.405 | 0.405 | 0.405 | 0.410 | 0.364 | 30,000 |
07 May 2024 | 0.420 | 0.420 | 0.400 | 0.410 | 0.364 | 42,000 |
06 May 2024 | 0.440 | 0.440 | 0.420 | 0.420 | 0.373 | 126,000 |
03 May 2024 | 0.380 | 0.430 | 0.380 | 0.415 | 0.368 | 9,664,000 |
02 May 2024 | 0.365 | 0.380 | 0.360 | 0.380 | 0.337 | 34,000 |
30 Apr 2024 | 0.380 | 0.380 | 0.380 | 0.380 | 0.337 | - |
29 Apr 2024 | 0.385 | 0.380 | 0.380 | 0.380 | 0.337 | 64,000 |
26 Apr 2024 | 0.370 | 0.375 | 0.360 | 0.385 | 0.342 | 136,000 |
25 Apr 2024 | 0.375 | 0.375 | 0.365 | 0.375 | 0.333 | 20,000 |
24 Apr 2024 | 0.380 | 0.380 | 0.380 | 0.380 | 0.337 | 8,000 |
23 Apr 2024 | 0.375 | 0.375 | 0.360 | 0.375 | 0.333 | 150,000 |
22 Apr 2024 | 0.360 | 0.375 | 0.360 | 0.375 | 0.333 | 72,000 |
19 Apr 2024 | 0.360 | 0.370 | 0.360 | 0.370 | 0.328 | 34,000 |
18 Apr 2024 | 0.370 | 0.370 | 0.370 | 0.370 | 0.328 | - |
17 Apr 2024 | 0.375 | 0.375 | 0.355 | 0.370 | 0.328 | 120,000 |
16 Apr 2024 | 0.360 | 0.370 | 0.355 | 0.370 | 0.328 | 14,000 |
15 Apr 2024 | 0.360 | 0.375 | 0.360 | 0.375 | 0.333 | 132,000 |
12 Apr 2024 | 0.360 | 0.370 | 0.350 | 0.360 | 0.319 | 256,000 |
11 Apr 2024 | 0.365 | 0.365 | 0.350 | 0.360 | 0.319 | 140,000 |
10 Apr 2024 | 0.370 | 0.370 | 0.370 | 0.370 | 0.328 | 104,000 |
09 Apr 2024 | 0.360 | 0.370 | 0.360 | 0.370 | 0.328 | 358,000 |
08 Apr 2024 | 0.380 | 0.380 | 0.360 | 0.375 | 0.333 | 36,000 |
05 Apr 2024 | 0.360 | 0.375 | 0.360 | 0.375 | 0.333 | 148,000 |
03 Apr 2024 | 0.380 | 0.380 | 0.380 | 0.380 | 0.337 | 38,000 |
02 Apr 2024 | 0.365 | 0.380 | 0.355 | 0.380 | 0.337 | 324,000 |
28 Mar 2024 | 0.365 | 0.370 | 0.350 | 0.365 | 0.324 | 110,000 |
27 Mar 2024 | 0.320 | 0.345 | 0.310 | 0.345 | 0.306 | 280,000 |
26 Mar 2024 | 0.345 | 0.345 | 0.320 | 0.345 | 0.306 | 14,000 |
25 Mar 2024 | 0.345 | 0.345 | 0.345 | 0.345 | 0.306 | - |
22 Mar 2024 | 0.355 | 0.360 | 0.335 | 0.350 | 0.310 | 1,126,000 |
21 Mar 2024 | 0.330 | 0.365 | 0.315 | 0.365 | 0.324 | 910,000 |
20 Mar 2024 | 0.340 | 0.350 | 0.300 | 0.350 | 0.310 | 452,000 |
19 Mar 2024 | 0.360 | 0.360 | 0.360 | 0.360 | 0.319 | - |
18 Mar 2024 | 0.350 | 0.370 | 0.325 | 0.375 | 0.333 | 296,000 |
15 Mar 2024 | 0.330 | 0.355 | 0.315 | 0.355 | 0.315 | 130,000 |
14 Mar 2024 | 0.340 | 0.340 | 0.335 | 0.335 | 0.297 | 36,000 |
13 Mar 2024 | 0.340 | 0.340 | 0.340 | 0.340 | 0.302 | - |
12 Mar 2024 | 0.320 | 0.345 | 0.310 | 0.345 | 0.306 | 84,000 |
11 Mar 2024 | 0.345 | 0.345 | 0.345 | 0.345 | 0.306 | - |
08 Mar 2024 | 0.360 | 0.360 | 0.360 | 0.360 | 0.319 | - |
07 Mar 2024 | 0.360 | 0.360 | 0.350 | 0.350 | 0.310 | 60,000 |
06 Mar 2024 | 0.365 | 0.365 | 0.350 | 0.350 | 0.310 | 58,000 |
05 Mar 2024 | 0.365 | 0.365 | 0.350 | 0.350 | 0.310 | 52,000 |
04 Mar 2024 | 0.385 | 0.385 | 0.385 | 0.385 | 0.342 | - |
01 Mar 2024 | 0.360 | 0.360 | 0.360 | 0.360 | 0.319 | - |
29 Feb 2024 | 0.370 | 0.370 | 0.370 | 0.370 | 0.328 | - |
28 Feb 2024 | 0.370 | 0.370 | 0.370 | 0.370 | 0.328 | - |
27 Feb 2024 | 0.380 | 0.380 | 0.355 | 0.380 | 0.337 | 68,000 |
26 Feb 2024 | 0.340 | 0.360 | 0.340 | 0.360 | 0.319 | 708,000 |
23 Feb 2024 | 0.340 | 0.340 | 0.325 | 0.340 | 0.302 | 354,000 |
22 Feb 2024 | 0.340 | 0.340 | 0.340 | 0.340 | 0.302 | 230,000 |
21 Feb 2024 | 0.360 | 0.360 | 0.360 | 0.360 | 0.319 | 12,000 |
20 Feb 2024 | 0.350 | 0.350 | 0.350 | 0.350 | 0.310 | 2,000 |
19 Feb 2024 | 0.350 | 0.350 | 0.345 | 0.345 | 0.306 | 26,000 |
16 Feb 2024 | 0.330 | 0.335 | 0.330 | 0.335 | 0.297 | 408,000 |
15 Feb 2024 | 0.305 | 0.335 | 0.305 | 0.310 | 0.275 | 762,000 |
14 Feb 2024 | 0.295 | 0.300 | 0.280 | 0.325 | 0.288 | 174,000 |
09 Feb 2024 | 0.300 | 0.300 | 0.300 | 0.300 | 0.266 | - |
08 Feb 2024 | 0.310 | 0.310 | 0.295 | 0.295 | 0.262 | 122,000 |
07 Feb 2024 | 0.305 | 0.315 | 0.295 | 0.305 | 0.271 | 30,000 |
06 Feb 2024 | 0.320 | 0.320 | 0.305 | 0.305 | 0.271 | 42,000 |
05 Feb 2024 | 0.305 | 0.305 | 0.305 | 0.305 | 0.271 | - |
02 Feb 2024 | 0.305 | 0.310 | 0.305 | 0.305 | 0.271 | 274,000 |
01 Feb 2024 | 0.330 | 0.330 | 0.330 | 0.330 | 0.293 | - |
31 Jan 2024 | 0.330 | 0.330 | 0.330 | 0.330 | 0.293 | - |
30 Jan 2024 | 0.340 | 0.340 | 0.300 | 0.335 | 0.297 | 154,000 |
29 Jan 2024 | 0.365 | 0.365 | 0.365 | 0.365 | 0.324 | - |
26 Jan 2024 | 0.350 | 0.350 | 0.335 | 0.365 | 0.324 | 52,000 |
25 Jan 2024 | 0.340 | 0.365 | 0.340 | 0.365 | 0.324 | 100,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |