Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 0.315 | 0.340 | 0.305 | 0.330 | 0.330 | 7,021,000 |
30 May 2024 | 0.300 | 0.310 | 0.300 | 0.305 | 0.305 | 1,454,000 |
29 May 2024 | 0.310 | 0.310 | 0.305 | 0.305 | 0.305 | 1,158,000 |
28 May 2024 | 0.300 | 0.345 | 0.300 | 0.310 | 0.310 | 8,902,000 |
27 May 2024 | 0.305 | 0.315 | 0.300 | 0.305 | 0.305 | 3,239,000 |
24 May 2024 | 0.300 | 0.325 | 0.285 | 0.325 | 0.325 | 5,252,000 |
23 May 2024 | 0.315 | 0.315 | 0.295 | 0.310 | 0.310 | 4,124,000 |
22 May 2024 | 0.330 | 0.350 | 0.320 | 0.320 | 0.320 | 6,117,275 |
21 May 2024 | 0.335 | 0.340 | 0.300 | 0.325 | 0.325 | 10,851,200 |
20 May 2024 | 0.360 | 0.360 | 0.335 | 0.340 | 0.340 | 6,663,000 |
17 May 2024 | 0.350 | 0.365 | 0.285 | 0.360 | 0.360 | 35,424,500 |
16 May 2024 | 0.255 | 0.340 | 0.255 | 0.330 | 0.330 | 31,684,000 |
14 May 2024 | 0.265 | 0.265 | 0.255 | 0.260 | 0.260 | 2,415,000 |
13 May 2024 | 0.250 | 0.270 | 0.249 | 0.270 | 0.270 | 6,105,000 |
10 May 2024 | 0.220 | 0.250 | 0.218 | 0.250 | 0.250 | 8,934,025 |
09 May 2024 | 0.211 | 0.220 | 0.211 | 0.218 | 0.218 | 1,058,000 |
08 May 2024 | 0.216 | 0.216 | 0.207 | 0.207 | 0.207 | 757,000 |
07 May 2024 | 0.214 | 0.222 | 0.212 | 0.215 | 0.215 | 771,000 |
06 May 2024 | 0.212 | 0.227 | 0.210 | 0.213 | 0.213 | 1,032,000 |
03 May 2024 | 0.239 | 0.239 | 0.230 | 0.232 | 0.232 | 543,000 |
02 May 2024 | 0.221 | 0.240 | 0.221 | 0.228 | 0.228 | 3,487,000 |
30 Apr 2024 | 0.230 | 0.240 | 0.220 | 0.221 | 0.221 | 1,256,000 |
29 Apr 2024 | 0.210 | 0.232 | 0.210 | 0.230 | 0.230 | 4,365,000 |
26 Apr 2024 | 0.192 | 0.208 | 0.192 | 0.204 | 0.204 | 5,294,390 |
25 Apr 2024 | 0.185 | 0.194 | 0.186 | 0.192 | 0.192 | 2,487,000 |
24 Apr 2024 | 0.189 | 0.192 | 0.183 | 0.188 | 0.188 | 1,577,000 |
23 Apr 2024 | 0.190 | 0.192 | 0.189 | 0.189 | 0.189 | 589,000 |
22 Apr 2024 | 0.191 | 0.197 | 0.189 | 0.195 | 0.195 | 269,000 |
19 Apr 2024 | 0.196 | 0.196 | 0.188 | 0.190 | 0.190 | 2,373,000 |
18 Apr 2024 | 0.201 | 0.201 | 0.197 | 0.198 | 0.198 | 1,068,000 |
17 Apr 2024 | 0.201 | 0.209 | 0.200 | 0.208 | 0.208 | 1,433,000 |
16 Apr 2024 | 0.221 | 0.221 | 0.200 | 0.201 | 0.201 | 884,000 |
15 Apr 2024 | 0.207 | 0.207 | 0.205 | 0.205 | 0.205 | 237,000 |
12 Apr 2024 | 0.208 | 0.214 | 0.205 | 0.207 | 0.207 | 201,000 |
11 Apr 2024 | 0.209 | 0.209 | 0.205 | 0.207 | 0.207 | 515,000 |
10 Apr 2024 | 0.216 | 0.216 | 0.209 | 0.209 | 0.209 | 1,303,000 |
09 Apr 2024 | 0.216 | 0.219 | 0.216 | 0.217 | 0.217 | 1,810,000 |
08 Apr 2024 | 0.210 | 0.221 | 0.210 | 0.217 | 0.217 | 2,045,000 |
05 Apr 2024 | 0.215 | 0.218 | 0.214 | 0.214 | 0.214 | 112,000 |
03 Apr 2024 | 0.220 | 0.220 | 0.215 | 0.215 | 0.215 | 2,063,000 |
02 Apr 2024 | 0.226 | 0.229 | 0.224 | 0.224 | 0.224 | 1,658,000 |
28 Mar 2024 | 0.233 | 0.233 | 0.226 | 0.226 | 0.226 | 1,479,250 |
27 Mar 2024 | 0.246 | 0.246 | 0.233 | 0.234 | 0.234 | 3,008,000 |
26 Mar 2024 | 0.270 | 0.270 | 0.245 | 0.248 | 0.248 | 3,785,000 |
25 Mar 2024 | 0.275 | 0.275 | 0.270 | 0.275 | 0.275 | 263,000 |
22 Mar 2024 | 0.270 | 0.280 | 0.265 | 0.270 | 0.270 | 1,116,000 |
21 Mar 2024 | 0.275 | 0.280 | 0.275 | 0.275 | 0.275 | 984,000 |
20 Mar 2024 | 0.270 | 0.280 | 0.265 | 0.275 | 0.275 | 260,000 |
19 Mar 2024 | 0.270 | 0.275 | 0.265 | 0.270 | 0.270 | 1,827,000 |
18 Mar 2024 | 0.280 | 0.280 | 0.275 | 0.275 | 0.275 | 207,000 |
15 Mar 2024 | 0.275 | 0.285 | 0.275 | 0.280 | 0.280 | 488,000 |
14 Mar 2024 | 0.275 | 0.300 | 0.275 | 0.280 | 0.280 | 2,590,000 |
13 Mar 2024 | 0.280 | 0.280 | 0.275 | 0.280 | 0.280 | 634,000 |
12 Mar 2024 | 0.270 | 0.290 | 0.265 | 0.290 | 0.290 | 1,823,000 |
11 Mar 2024 | 0.275 | 0.275 | 0.270 | 0.275 | 0.275 | 647,000 |
08 Mar 2024 | 0.265 | 0.275 | 0.265 | 0.275 | 0.275 | 472,000 |
07 Mar 2024 | 0.270 | 0.270 | 0.265 | 0.270 | 0.270 | 521,000 |
06 Mar 2024 | 0.270 | 0.280 | 0.265 | 0.270 | 0.270 | 1,129,000 |
05 Mar 2024 | 0.270 | 0.270 | 0.265 | 0.265 | 0.265 | 716,000 |
04 Mar 2024 | 0.280 | 0.280 | 0.270 | 0.270 | 0.270 | 2,269,000 |
01 Mar 2024 | 0.285 | 0.290 | 0.280 | 0.290 | 0.290 | 996,000 |
29 Feb 2024 | 0.295 | 0.295 | 0.285 | 0.290 | 0.290 | 433,000 |
28 Feb 2024 | 0.300 | 0.300 | 0.290 | 0.295 | 0.295 | 305,000 |
27 Feb 2024 | 0.300 | 0.300 | 0.290 | 0.295 | 0.295 | 747,000 |
26 Feb 2024 | 0.295 | 0.310 | 0.295 | 0.300 | 0.300 | 1,339,000 |
23 Feb 2024 | 0.290 | 0.305 | 0.290 | 0.295 | 0.295 | 1,890,000 |
22 Feb 2024 | 0.290 | 0.295 | 0.285 | 0.290 | 0.290 | 1,307,000 |
21 Feb 2024 | 0.290 | 0.295 | 0.290 | 0.290 | 0.290 | 1,785,000 |
20 Feb 2024 | 0.280 | 0.290 | 0.275 | 0.285 | 0.285 | 3,341,000 |
19 Feb 2024 | 0.290 | 0.290 | 0.275 | 0.280 | 0.280 | 540,000 |
16 Feb 2024 | 0.265 | 0.285 | 0.265 | 0.285 | 0.285 | 902,000 |
15 Feb 2024 | 0.270 | 0.270 | 0.255 | 0.265 | 0.265 | 1,387,000 |
14 Feb 2024 | 0.265 | 0.270 | 0.250 | 0.265 | 0.265 | 1,632,000 |
09 Feb 2024 | 0.260 | 0.260 | 0.260 | 0.260 | 0.260 | - |
08 Feb 2024 | 0.275 | 0.280 | 0.270 | 0.270 | 0.270 | 280,000 |
07 Feb 2024 | 0.280 | 0.285 | 0.275 | 0.275 | 0.275 | 391,000 |
06 Feb 2024 | 0.265 | 0.285 | 0.265 | 0.280 | 0.280 | 1,467,000 |
05 Feb 2024 | 0.265 | 0.280 | 0.265 | 0.270 | 0.270 | 417,000 |
02 Feb 2024 | 0.280 | 0.285 | 0.270 | 0.275 | 0.275 | 1,415,000 |
01 Feb 2024 | 0.275 | 0.280 | 0.275 | 0.280 | 0.280 | 30,000 |
31 Jan 2024 | 0.285 | 0.285 | 0.270 | 0.275 | 0.275 | 1,105,025 |
30 Jan 2024 | 0.295 | 0.295 | 0.280 | 0.285 | 0.285 | 792,000 |
29 Jan 2024 | 0.295 | 0.300 | 0.295 | 0.300 | 0.300 | 269,000 |
26 Jan 2024 | 0.300 | 0.305 | 0.290 | 0.295 | 0.295 | 443,000 |
25 Jan 2024 | 0.290 | 0.310 | 0.285 | 0.295 | 0.295 | 1,643,000 |
24 Jan 2024 | 0.290 | 0.300 | 0.280 | 0.295 | 0.295 | 687,200 |
23 Jan 2024 | 0.275 | 0.300 | 0.275 | 0.285 | 0.285 | 546,000 |
22 Jan 2024 | 0.280 | 0.285 | 0.265 | 0.270 | 0.270 | 839,000 |
19 Jan 2024 | 0.285 | 0.285 | 0.275 | 0.280 | 0.280 | 600,000 |
18 Jan 2024 | 0.280 | 0.290 | 0.280 | 0.285 | 0.285 | 896,000 |
17 Jan 2024 | 0.280 | 0.290 | 0.275 | 0.280 | 0.280 | 3,177,025 |
16 Jan 2024 | 0.290 | 0.295 | 0.280 | 0.280 | 0.280 | 1,698,000 |
15 Jan 2024 | 0.295 | 0.295 | 0.295 | 0.295 | 0.295 | - |
12 Jan 2024 | 0.300 | 0.300 | 0.290 | 0.295 | 0.295 | 744,000 |
11 Jan 2024 | 0.300 | 0.305 | 0.295 | 0.295 | 0.295 | 840,000 |
10 Jan 2024 | 0.290 | 0.300 | 0.285 | 0.295 | 0.295 | 166,000 |
09 Jan 2024 | 0.290 | 0.300 | 0.285 | 0.290 | 0.290 | 1,859,000 |
08 Jan 2024 | 0.290 | 0.300 | 0.285 | 0.290 | 0.290 | 987,000 |
05 Jan 2024 | 0.300 | 0.305 | 0.290 | 0.300 | 0.300 | 578,000 |
04 Jan 2024 | 0.295 | 0.300 | 0.290 | 0.290 | 0.290 | 911,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |