Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 Jun 2024 | 0.445 | 0.445 | 0.445 | 0.445 | 0.445 | - |
12 Jun 2024 | 0.440 | 0.440 | 0.440 | 0.440 | 0.440 | - |
11 Jun 2024 | 0.405 | 0.435 | 0.395 | 0.435 | 0.435 | 360,000 |
07 Jun 2024 | 0.440 | 0.440 | 0.410 | 0.435 | 0.435 | 48,000 |
06 Jun 2024 | 0.435 | 0.435 | 0.435 | 0.435 | 0.435 | - |
05 Jun 2024 | 0.430 | 0.430 | 0.430 | 0.430 | 0.430 | - |
04 Jun 2024 | 0.430 | 0.430 | 0.430 | 0.430 | 0.430 | - |
03 Jun 2024 | 0.430 | 0.430 | 0.430 | 0.430 | 0.430 | - |
31 May 2024 | 0.430 | 0.430 | 0.430 | 0.430 | 0.430 | - |
30 May 2024 | 0.430 | 0.430 | 0.430 | 0.430 | 0.430 | - |
29 May 2024 | 0.425 | 0.425 | 0.420 | 0.420 | 0.420 | 140,000 |
28 May 2024 | 0.470 | 0.510 | 0.455 | 0.460 | 0.460 | 112,000 |
27 May 2024 | 0.530 | 0.530 | 0.530 | 0.530 | 0.530 | - |
24 May 2024 | 0.540 | 0.540 | 0.540 | 0.540 | 0.540 | - |
23 May 2024 | 0.540 | 0.540 | 0.540 | 0.540 | 0.540 | - |
22 May 2024 | 0.500 | 0.540 | 0.500 | 0.540 | 0.540 | 8,000 |
22 May 2024 | 0.015 Dividend | |||||
21 May 2024 | 0.450 | 0.540 | 0.450 | 0.530 | 0.515 | 1,972,000 |
20 May 2024 | 0.495 | 0.495 | 0.495 | 0.495 | 0.481 | - |
17 May 2024 | 0.455 | 0.495 | 0.455 | 0.495 | 0.481 | 64,000 |
16 May 2024 | 0.445 | 0.450 | 0.440 | 0.450 | 0.437 | 244,000 |
14 May 2024 | 0.445 | 0.455 | 0.435 | 0.450 | 0.437 | 1,228,000 |
13 May 2024 | 0.430 | 0.455 | 0.430 | 0.440 | 0.428 | 472,000 |
10 May 2024 | 0.440 | 0.450 | 0.435 | 0.440 | 0.428 | 260,000 |
09 May 2024 | 0.420 | 0.460 | 0.410 | 0.430 | 0.418 | 520,000 |
08 May 2024 | 0.415 | 0.420 | 0.410 | 0.415 | 0.403 | 680,000 |
07 May 2024 | 0.410 | 0.420 | 0.410 | 0.415 | 0.403 | 316,000 |
06 May 2024 | 0.415 | 0.420 | 0.410 | 0.415 | 0.403 | 644,000 |
03 May 2024 | 0.435 | 0.435 | 0.405 | 0.420 | 0.408 | 2,224,000 |
02 May 2024 | 0.405 | 0.425 | 0.400 | 0.425 | 0.413 | 1,204,000 |
30 Apr 2024 | 0.425 | 0.425 | 0.385 | 0.420 | 0.408 | 276,000 |
29 Apr 2024 | 0.405 | 0.425 | 0.405 | 0.420 | 0.408 | 104,000 |
26 Apr 2024 | 0.405 | 0.465 | 0.390 | 0.415 | 0.403 | 92,000 |
25 Apr 2024 | 0.495 | 0.495 | 0.400 | 0.400 | 0.389 | 12,000 |
24 Apr 2024 | 0.395 | 0.410 | 0.390 | 0.395 | 0.384 | 108,000 |
23 Apr 2024 | 0.385 | 0.410 | 0.375 | 0.375 | 0.364 | 84,000 |
22 Apr 2024 | 0.380 | 0.410 | 0.370 | 0.410 | 0.398 | 72,000 |
19 Apr 2024 | 0.410 | 0.410 | 0.410 | 0.410 | 0.398 | - |
18 Apr 2024 | 0.445 | 0.445 | 0.365 | 0.400 | 0.389 | 24,000 |
17 Apr 2024 | 0.400 | 0.415 | 0.365 | 0.385 | 0.374 | 120,000 |
16 Apr 2024 | 0.365 | 0.445 | 0.360 | 0.390 | 0.379 | 492,000 |
15 Apr 2024 | 0.375 | 0.375 | 0.360 | 0.365 | 0.355 | 784,000 |
12 Apr 2024 | 0.405 | 0.405 | 0.395 | 0.400 | 0.389 | 236,000 |
11 Apr 2024 | 0.465 | 0.465 | 0.435 | 0.450 | 0.437 | 396,000 |
10 Apr 2024 | 0.490 | 0.490 | 0.470 | 0.470 | 0.457 | 220,000 |
09 Apr 2024 | 0.500 | 0.500 | 0.500 | 0.500 | 0.486 | - |
08 Apr 2024 | 0.530 | 0.530 | 0.510 | 0.510 | 0.496 | 20,000 |
05 Apr 2024 | 0.550 | 0.550 | 0.550 | 0.550 | 0.534 | - |
03 Apr 2024 | 0.570 | 0.570 | 0.570 | 0.570 | 0.554 | - |
02 Apr 2024 | 0.590 | 0.590 | 0.590 | 0.590 | 0.573 | - |
28 Mar 2024 | 0.590 | 0.590 | 0.590 | 0.590 | 0.573 | - |
27 Mar 2024 | 0.590 | 0.590 | 0.590 | 0.590 | 0.573 | - |
26 Mar 2024 | 0.590 | 0.590 | 0.590 | 0.590 | 0.573 | - |
25 Mar 2024 | 0.590 | 0.590 | 0.590 | 0.590 | 0.573 | - |
22 Mar 2024 | 0.590 | 0.590 | 0.590 | 0.590 | 0.573 | - |
21 Mar 2024 | 0.590 | 0.590 | 0.590 | 0.590 | 0.573 | - |
20 Mar 2024 | 0.550 | 0.550 | 0.540 | 0.550 | 0.534 | 88,000 |
19 Mar 2024 | 0.540 | 0.540 | 0.540 | 0.540 | 0.525 | - |
18 Mar 2024 | 0.540 | 0.540 | 0.540 | 0.540 | 0.525 | - |
15 Mar 2024 | 0.540 | 0.540 | 0.540 | 0.540 | 0.525 | - |
14 Mar 2024 | 0.540 | 0.540 | 0.540 | 0.540 | 0.525 | - |
13 Mar 2024 | 0.540 | 0.540 | 0.540 | 0.540 | 0.525 | - |
12 Mar 2024 | 0.530 | 0.540 | 0.500 | 0.540 | 0.525 | 32,000 |
11 Mar 2024 | 0.540 | 0.540 | 0.540 | 0.540 | 0.525 | - |
08 Mar 2024 | 0.540 | 0.540 | 0.540 | 0.540 | 0.525 | - |
07 Mar 2024 | 0.540 | 0.540 | 0.540 | 0.540 | 0.525 | - |
06 Mar 2024 | 0.510 | 0.540 | 0.510 | 0.540 | 0.525 | 104,000 |
05 Mar 2024 | 0.540 | 0.540 | 0.540 | 0.540 | 0.525 | - |
04 Mar 2024 | 0.540 | 0.540 | 0.540 | 0.540 | 0.525 | - |
01 Mar 2024 | 0.540 | 0.540 | 0.540 | 0.540 | 0.525 | - |
29 Feb 2024 | 0.550 | 0.550 | 0.550 | 0.550 | 0.534 | - |
28 Feb 2024 | 0.550 | 0.550 | 0.550 | 0.550 | 0.534 | - |
27 Feb 2024 | 0.550 | 0.550 | 0.550 | 0.550 | 0.534 | - |
26 Feb 2024 | 0.500 | 0.550 | 0.495 | 0.550 | 0.534 | 96,000 |
23 Feb 2024 | 0.550 | 0.550 | 0.550 | 0.550 | 0.534 | - |
22 Feb 2024 | 0.550 | 0.550 | 0.550 | 0.550 | 0.534 | - |
21 Feb 2024 | 0.550 | 0.550 | 0.550 | 0.550 | 0.534 | - |
20 Feb 2024 | 0.560 | 0.560 | 0.560 | 0.560 | 0.544 | - |
19 Feb 2024 | 0.570 | 0.570 | 0.570 | 0.570 | 0.554 | - |
16 Feb 2024 | 0.560 | 0.570 | 0.560 | 0.570 | 0.554 | 24,000 |
15 Feb 2024 | 0.570 | 0.570 | 0.570 | 0.570 | 0.554 | - |
14 Feb 2024 | 0.560 | 0.570 | 0.560 | 0.570 | 0.554 | 16,000 |
09 Feb 2024 | 0.560 | 0.560 | 0.560 | 0.560 | 0.544 | - |
08 Feb 2024 | 0.520 | 0.520 | 0.520 | 0.520 | 0.505 | - |
07 Feb 2024 | 0.520 | 0.520 | 0.520 | 0.520 | 0.505 | - |
06 Feb 2024 | 0.520 | 0.520 | 0.520 | 0.520 | 0.505 | - |
05 Feb 2024 | 0.520 | 0.520 | 0.520 | 0.520 | 0.505 | - |
02 Feb 2024 | 0.520 | 0.520 | 0.520 | 0.520 | 0.505 | - |
01 Feb 2024 | 0.520 | 0.520 | 0.520 | 0.520 | 0.505 | - |
31 Jan 2024 | 0.500 | 0.520 | 0.500 | 0.520 | 0.505 | 52,000 |
30 Jan 2024 | 0.520 | 0.520 | 0.520 | 0.520 | 0.505 | - |
29 Jan 2024 | 0.520 | 0.520 | 0.520 | 0.520 | 0.505 | - |
26 Jan 2024 | 0.470 | 0.520 | 0.470 | 0.520 | 0.505 | 16,000 |
25 Jan 2024 | 0.520 | 0.520 | 0.520 | 0.520 | 0.505 | - |
24 Jan 2024 | 0.520 | 0.520 | 0.520 | 0.520 | 0.505 | - |
23 Jan 2024 | 0.520 | 0.520 | 0.520 | 0.520 | 0.505 | - |
22 Jan 2024 | 0.520 | 0.520 | 0.520 | 0.520 | 0.505 | - |
19 Jan 2024 | 0.520 | 0.520 | 0.520 | 0.520 | 0.505 | - |
18 Jan 2024 | 0.520 | 0.520 | 0.520 | 0.520 | 0.505 | - |
17 Jan 2024 | 0.520 | 0.520 | 0.520 | 0.520 | 0.505 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |