Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 0.395 | 0.395 | 0.395 | 0.395 | 0.395 | - |
16 May 2024 | 0.380 | 0.385 | 0.375 | 0.380 | 0.380 | 114,000 |
14 May 2024 | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | - |
13 May 2024 | 0.390 | 0.390 | 0.385 | 0.385 | 0.385 | 43,290 |
10 May 2024 | 0.390 | 0.390 | 0.390 | 0.390 | 0.390 | - |
09 May 2024 | 0.400 | 0.410 | 0.390 | 0.390 | 0.390 | 101,000 |
08 May 2024 | 0.395 | 0.395 | 0.385 | 0.385 | 0.385 | 272,000 |
08 May 2024 | 0.04 Dividend | |||||
07 May 2024 | 0.425 | 0.450 | 0.420 | 0.420 | 0.380 | 300,330 |
06 May 2024 | 0.425 | 0.455 | 0.415 | 0.415 | 0.375 | 248,000 |
03 May 2024 | 0.425 | 0.425 | 0.425 | 0.425 | 0.385 | - |
02 May 2024 | 0.425 | 0.425 | 0.425 | 0.425 | 0.385 | - |
30 Apr 2024 | 0.430 | 0.430 | 0.420 | 0.420 | 0.380 | 51,000 |
29 Apr 2024 | 0.410 | 0.430 | 0.410 | 0.430 | 0.389 | 613,000 |
26 Apr 2024 | 0.420 | 0.420 | 0.410 | 0.415 | 0.375 | 937,000 |
25 Apr 2024 | 0.440 | 0.440 | 0.410 | 0.420 | 0.380 | 61,700 |
24 Apr 2024 | 0.450 | 0.450 | 0.415 | 0.415 | 0.375 | 48,000 |
23 Apr 2024 | 0.450 | 0.450 | 0.450 | 0.450 | 0.407 | - |
22 Apr 2024 | 0.420 | 0.420 | 0.420 | 0.420 | 0.380 | - |
19 Apr 2024 | 0.420 | 0.420 | 0.420 | 0.420 | 0.380 | - |
18 Apr 2024 | 0.420 | 0.420 | 0.420 | 0.420 | 0.380 | - |
17 Apr 2024 | 0.415 | 0.420 | 0.415 | 0.420 | 0.380 | 301,000 |
16 Apr 2024 | 0.430 | 0.430 | 0.400 | 0.415 | 0.375 | 39,000 |
15 Apr 2024 | 0.425 | 0.425 | 0.400 | 0.410 | 0.371 | 543,000 |
12 Apr 2024 | 0.450 | 0.450 | 0.450 | 0.450 | 0.407 | - |
11 Apr 2024 | 0.450 | 0.450 | 0.450 | 0.450 | 0.407 | - |
10 Apr 2024 | 0.440 | 0.480 | 0.440 | 0.450 | 0.407 | 51,700 |
09 Apr 2024 | 0.475 | 0.480 | 0.450 | 0.450 | 0.407 | 110,000 |
08 Apr 2024 | 0.470 | 0.480 | 0.470 | 0.470 | 0.425 | 214,050 |
05 Apr 2024 | 0.480 | 0.480 | 0.470 | 0.470 | 0.425 | 264,000 |
03 Apr 2024 | 0.465 | 0.470 | 0.465 | 0.470 | 0.425 | 151,000 |
02 Apr 2024 | 0.460 | 0.460 | 0.435 | 0.460 | 0.416 | 244,155 |
28 Mar 2024 | 0.460 | 0.460 | 0.460 | 0.460 | 0.416 | - |
27 Mar 2024 | 0.460 | 0.480 | 0.460 | 0.460 | 0.416 | 200,000 |
26 Mar 2024 | 0.445 | 0.445 | 0.445 | 0.445 | 0.403 | - |
25 Mar 2024 | 0.445 | 0.445 | 0.445 | 0.445 | 0.403 | 17,000 |
22 Mar 2024 | 0.445 | 0.445 | 0.445 | 0.445 | 0.403 | 205,000 |
21 Mar 2024 | 0.415 | 0.415 | 0.415 | 0.415 | 0.375 | - |
20 Mar 2024 | 0.415 | 0.415 | 0.415 | 0.415 | 0.375 | 22,000 |
19 Mar 2024 | 0.420 | 0.420 | 0.415 | 0.415 | 0.375 | 60,000 |
18 Mar 2024 | 0.425 | 0.425 | 0.425 | 0.425 | 0.385 | - |
15 Mar 2024 | 0.420 | 0.420 | 0.420 | 0.420 | 0.380 | - |
14 Mar 2024 | 0.445 | 0.445 | 0.420 | 0.420 | 0.380 | 11,000 |
13 Mar 2024 | 0.415 | 0.415 | 0.415 | 0.415 | 0.375 | - |
12 Mar 2024 | 0.425 | 0.440 | 0.415 | 0.415 | 0.375 | 353,000 |
11 Mar 2024 | 0.425 | 0.430 | 0.415 | 0.415 | 0.375 | 11,050 |
08 Mar 2024 | 0.420 | 0.420 | 0.420 | 0.420 | 0.380 | - |
07 Mar 2024 | 0.425 | 0.425 | 0.400 | 0.420 | 0.380 | 117,000 |
06 Mar 2024 | 0.430 | 0.430 | 0.430 | 0.430 | 0.389 | - |
05 Mar 2024 | 0.440 | 0.445 | 0.430 | 0.430 | 0.389 | 230,000 |
04 Mar 2024 | 0.435 | 0.435 | 0.435 | 0.435 | 0.394 | - |
01 Mar 2024 | 0.435 | 0.435 | 0.435 | 0.435 | 0.394 | 163,000 |
29 Feb 2024 | 0.435 | 0.435 | 0.435 | 0.435 | 0.394 | - |
28 Feb 2024 | 0.440 | 0.440 | 0.440 | 0.440 | 0.398 | - |
27 Feb 2024 | 0.475 | 0.475 | 0.475 | 0.475 | 0.430 | - |
26 Feb 2024 | 0.475 | 0.475 | 0.475 | 0.475 | 0.430 | - |
23 Feb 2024 | 0.480 | 0.480 | 0.460 | 0.475 | 0.430 | 10,000 |
22 Feb 2024 | 0.470 | 0.470 | 0.470 | 0.470 | 0.425 | 20,000 |
21 Feb 2024 | 0.460 | 0.480 | 0.460 | 0.470 | 0.425 | 36,000 |
20 Feb 2024 | 0.475 | 0.475 | 0.475 | 0.475 | 0.430 | - |
19 Feb 2024 | 0.480 | 0.485 | 0.480 | 0.485 | 0.439 | 20,000 |
16 Feb 2024 | 0.460 | 0.460 | 0.460 | 0.460 | 0.416 | - |
15 Feb 2024 | 0.460 | 0.460 | 0.460 | 0.460 | 0.416 | 355,000 |
14 Feb 2024 | 0.465 | 0.465 | 0.460 | 0.460 | 0.416 | 31,000 |
09 Feb 2024 | 0.460 | 0.460 | 0.460 | 0.460 | 0.416 | - |
08 Feb 2024 | 0.450 | 0.450 | 0.450 | 0.450 | 0.407 | 12,000 |
07 Feb 2024 | 0.460 | 0.460 | 0.455 | 0.460 | 0.416 | 16,000 |
06 Feb 2024 | 0.455 | 0.480 | 0.455 | 0.460 | 0.416 | 164,100 |
05 Feb 2024 | 0.455 | 0.455 | 0.455 | 0.460 | 0.416 | 3,000 |
02 Feb 2024 | 0.470 | 0.470 | 0.460 | 0.460 | 0.416 | 128,155 |
01 Feb 2024 | 0.475 | 0.475 | 0.475 | 0.475 | 0.430 | - |
31 Jan 2024 | 0.475 | 0.475 | 0.475 | 0.475 | 0.430 | - |
30 Jan 2024 | 0.460 | 0.475 | 0.460 | 0.475 | 0.430 | 15,000 |
29 Jan 2024 | 0.475 | 0.475 | 0.475 | 0.475 | 0.430 | - |
26 Jan 2024 | 0.475 | 0.475 | 0.475 | 0.475 | 0.430 | - |
25 Jan 2024 | 0.460 | 0.460 | 0.460 | 0.460 | 0.416 | - |
24 Jan 2024 | 0.470 | 0.470 | 0.470 | 0.470 | 0.425 | - |
23 Jan 2024 | 0.470 | 0.470 | 0.470 | 0.470 | 0.425 | - |
22 Jan 2024 | 0.475 | 0.475 | 0.475 | 0.475 | 0.430 | - |
19 Jan 2024 | 0.475 | 0.475 | 0.475 | 0.475 | 0.430 | - |
18 Jan 2024 | 0.480 | 0.480 | 0.480 | 0.480 | 0.434 | - |
17 Jan 2024 | 0.485 | 0.485 | 0.485 | 0.485 | 0.439 | - |
16 Jan 2024 | 0.480 | 0.480 | 0.480 | 0.480 | 0.434 | - |
15 Jan 2024 | 0.465 | 0.465 | 0.465 | 0.465 | 0.421 | - |
12 Jan 2024 | 0.470 | 0.470 | 0.465 | 0.465 | 0.421 | 29,000 |
11 Jan 2024 | 0.490 | 0.490 | 0.485 | 0.485 | 0.439 | 205,000 |
10 Jan 2024 | 0.480 | 0.480 | 0.480 | 0.480 | 0.434 | 55,000 |
09 Jan 2024 | 0.480 | 0.480 | 0.480 | 0.480 | 0.434 | - |
08 Jan 2024 | 0.480 | 0.495 | 0.470 | 0.480 | 0.434 | 112,155 |
05 Jan 2024 | 0.480 | 0.480 | 0.480 | 0.480 | 0.434 | 148,000 |
04 Jan 2024 | 0.480 | 0.480 | 0.460 | 0.480 | 0.434 | 119,000 |
03 Jan 2024 | 0.470 | 0.470 | 0.460 | 0.470 | 0.425 | 118,155 |
02 Jan 2024 | 0.480 | 0.480 | 0.465 | 0.470 | 0.425 | 145,000 |
29 Dec 2023 | 0.475 | 0.480 | 0.470 | 0.480 | 0.434 | 123,155 |
28 Dec 2023 | 0.470 | 0.470 | 0.445 | 0.470 | 0.425 | 491,000 |
27 Dec 2023 | 0.465 | 0.465 | 0.465 | 0.465 | 0.421 | - |
22 Dec 2023 | 0.465 | 0.465 | 0.465 | 0.465 | 0.421 | - |
21 Dec 2023 | 0.465 | 0.465 | 0.465 | 0.465 | 0.421 | - |
20 Dec 2023 | 0.465 | 0.465 | 0.465 | 0.465 | 0.421 | - |
19 Dec 2023 | 0.465 | 0.465 | 0.445 | 0.465 | 0.421 | 113,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |