Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Oct 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 46,679 |
03 Oct 2024 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | - |
02 Oct 2024 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 34,475 |
01 Oct 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 45,198 |
30 Sept 2024 | 0.0800 | 0.0800 | 0.0790 | 0.0790 | 0.0790 | 223,392 |
27 Sept 2024 | 0.0820 | 0.0820 | 0.0810 | 0.0810 | 0.0810 | 25,000 |
26 Sept 2024 | 0.0810 | 0.0810 | 0.0790 | 0.0790 | 0.0790 | 14,990 |
25 Sept 2024 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 29,027 |
24 Sept 2024 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 8,626 |
23 Sept 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 12,345 |
20 Sept 2024 | 0.0820 | 0.0820 | 0.0810 | 0.0810 | 0.0810 | 100,000 |
19 Sept 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | - |
18 Sept 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 50,133 |
17 Sept 2024 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | - |
16 Sept 2024 | 0.0795 | 0.0820 | 0.0770 | 0.0820 | 0.0820 | 232,888 |
13 Sept 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 6,790 |
12 Sept 2024 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | - |
11 Sept 2024 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 51,000 |
10 Sept 2024 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | - |
09 Sept 2024 | 0.0770 | 0.0770 | 0.0760 | 0.0770 | 0.0770 | 132,817 |
06 Sept 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 45,548 |
05 Sept 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
05 Sept 2024 | 0.0022 Dividend | |||||
04 Sept 2024 | 0.0820 | 0.0820 | 0.0800 | 0.0800 | 0.0778 | 39,220 |
03 Sept 2024 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 0.0807 | 3,000 |
02 Sept 2024 | 0.0830 | 0.0830 | 0.0800 | 0.0800 | 0.0778 | 118,300 |
30 Aug 2024 | 0.0750 | 0.0840 | 0.0730 | 0.0840 | 0.0817 | 309,213 |
29 Aug 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0729 | 10,000 |
28 Aug 2024 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 0.0749 | - |
27 Aug 2024 | 0.0750 | 0.0770 | 0.0750 | 0.0770 | 0.0749 | 59,220 |
26 Aug 2024 | 0.0720 | 0.0750 | 0.0720 | 0.0750 | 0.0729 | 50,002 |
23 Aug 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0700 | 175,000 |
22 Aug 2024 | 0.0750 | 0.0750 | 0.0720 | 0.0720 | 0.0700 | 105,000 |
21 Aug 2024 | 0.0750 | 0.0760 | 0.0750 | 0.0760 | 0.0739 | 118,223 |
20 Aug 2024 | 0.0750 | 0.0760 | 0.0750 | 0.0750 | 0.0729 | 122,596 |
19 Aug 2024 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0710 | - |
16 Aug 2024 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0710 | - |
15 Aug 2024 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0710 | - |
14 Aug 2024 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0710 | - |
13 Aug 2024 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0710 | - |
12 Aug 2024 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0710 | - |
09 Aug 2024 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0710 | - |
08 Aug 2024 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0710 | - |
07 Aug 2024 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0710 | - |
06 Aug 2024 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0710 | 250,000 |
05 Aug 2024 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 0.0720 | - |
02 Aug 2024 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 0.0720 | 14,170 |
01 Aug 2024 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0759 | 7,400 |
31 July 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0788 | 6,902 |
30 July 2024 | 0.0760 | 0.0790 | 0.0760 | 0.0780 | 0.0759 | 91,315 |
29 July 2024 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0759 | - |
26 July 2024 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0759 | - |
25 July 2024 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0759 | - |
24 July 2024 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0759 | - |
23 July 2024 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0759 | 3 |
22 July 2024 | 0.0750 | 0.0760 | 0.0750 | 0.0760 | 0.0739 | 54,935 |
19 July 2024 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 0.0720 | - |
18 July 2024 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 0.0720 | 8,189 |
17 July 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0778 | - |
16 July 2024 | 0.0730 | 0.0810 | 0.0730 | 0.0800 | 0.0778 | 335,236 |
15 July 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0700 | 14,378 |
12 July 2024 | 0.0680 | 0.0710 | 0.0680 | 0.0710 | 0.0690 | 185,622 |
11 July 2024 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0690 | - |
10 July 2024 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0690 | - |
09 July 2024 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0690 | - |
08 July 2024 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0690 | - |
05 July 2024 | 0.0670 | 0.0710 | 0.0650 | 0.0710 | 0.0690 | 371,509 |
04 July 2024 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0652 | - |
03 July 2024 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0652 | 66,991 |
02 July 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0661 | - |
01 July 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0661 | 25,286 |
28 June 2024 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0652 | 8,195 |
27 June 2024 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0652 | - |
26 June 2024 | 0.0680 | 0.0680 | 0.0670 | 0.0670 | 0.0652 | 74,528 |
25 June 2024 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 0.0622 | - |
24 June 2024 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 0.0622 | - |
21 June 2024 | 0.0670 | 0.0670 | 0.0640 | 0.0640 | 0.0622 | 182,761 |
20 June 2024 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0652 | 14,000 |
19 June 2024 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0652 | 15,809 |
18 June 2024 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0652 | 14,678 |
17 June 2024 | 0.0690 | 0.0700 | 0.0690 | 0.0700 | 0.0681 | 134,655 |
14 June 2024 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0671 | 49,111 |
13 June 2024 | 0.0710 | 0.0710 | 0.0690 | 0.0690 | 0.0671 | 2,606,644 |
12 June 2024 | 0.0710 | 0.0730 | 0.0710 | 0.0730 | 0.0710 | 59,250 |
11 June 2024 | 0.0705 | 0.0710 | 0.0700 | 0.0710 | 0.0690 | 647,538 |
07 June 2024 | 0.0720 | 0.0720 | 0.0700 | 0.0700 | 0.0681 | 292,219 |
06 June 2024 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 0.0720 | 28,357 |
05 June 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0700 | - |
04 June 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0700 | 125,000 |
03 June 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0681 | 81,982 |
31 May 2024 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0690 | 95,000 |
30 May 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0681 | - |
29 May 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0681 | 50,000 |
28 May 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0681 | 4,844 |
27 May 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0681 | 1,500 |
24 May 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0681 | - |
23 May 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0681 | - |
22 May 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0681 | - |
21 May 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0681 | 9,827 |
20 May 2024 | 0.0710 | 0.0710 | 0.0700 | 0.0700 | 0.0681 | 34,262 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |