Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 July 2024 | 0.0800 | 0.0860 | 0.0790 | 0.0850 | 0.0850 | 10,569,042 |
25 July 2024 | 0.0780 | 0.0840 | 0.0760 | 0.0800 | 0.0800 | 9,686,349 |
24 July 2024 | 0.0780 | 0.0850 | 0.0760 | 0.0800 | 0.0800 | 7,864,905 |
23 July 2024 | 0.0720 | 0.0800 | 0.0720 | 0.0780 | 0.0780 | 9,053,312 |
22 July 2024 | 0.0820 | 0.0830 | 0.0700 | 0.0710 | 0.0710 | 16,595,908 |
19 July 2024 | 0.0900 | 0.0920 | 0.0790 | 0.0810 | 0.0810 | 13,280,939 |
18 July 2024 | 0.0870 | 0.0990 | 0.0850 | 0.0900 | 0.0900 | 23,954,186 |
17 July 2024 | 0.0790 | 0.0870 | 0.0780 | 0.0870 | 0.0870 | 16,314,471 |
16 July 2024 | 0.0750 | 0.0790 | 0.0750 | 0.0770 | 0.0770 | 6,245,913 |
15 July 2024 | 0.0710 | 0.0795 | 0.0700 | 0.0770 | 0.0770 | 11,327,778 |
12 July 2024 | 0.0730 | 0.0790 | 0.0690 | 0.0710 | 0.0710 | 14,278,775 |
11 July 2024 | 0.0710 | 0.0740 | 0.0705 | 0.0740 | 0.0740 | 2,510,256 |
10 July 2024 | 0.0760 | 0.0770 | 0.0670 | 0.0700 | 0.0700 | 8,823,909 |
09 July 2024 | 0.0720 | 0.0780 | 0.0710 | 0.0730 | 0.0730 | 13,996,743 |
08 July 2024 | 0.0660 | 0.0740 | 0.0660 | 0.0690 | 0.0690 | 22,548,067 |
05 July 2024 | 0.0650 | 0.0655 | 0.0620 | 0.0650 | 0.0650 | 11,310,152 |
04 July 2024 | 0.0610 | 0.0655 | 0.0610 | 0.0650 | 0.0650 | 6,268,928 |
03 July 2024 | 0.0600 | 0.0680 | 0.0580 | 0.0620 | 0.0620 | 19,890,147 |
02 July 2024 | 0.0620 | 0.0670 | 0.0580 | 0.0600 | 0.0600 | 15,030,402 |
01 July 2024 | 0.0640 | 0.0705 | 0.0510 | 0.0650 | 0.0650 | 37,362,595 |
28 June 2024 | 0.0450 | 0.0620 | 0.0440 | 0.0620 | 0.0620 | 28,502,328 |
27 June 2024 | 0.0420 | 0.0490 | 0.0410 | 0.0460 | 0.0460 | 20,830,880 |
26 June 2024 | 0.0330 | 0.0415 | 0.0330 | 0.0410 | 0.0410 | 20,623,035 |
25 June 2024 | 0.0330 | 0.0330 | 0.0300 | 0.0310 | 0.0310 | 4,371,447 |
24 June 2024 | 0.0320 | 0.0330 | 0.0310 | 0.0330 | 0.0330 | 4,799,100 |
21 June 2024 | 0.0310 | 0.0320 | 0.0310 | 0.0320 | 0.0320 | 3,287,460 |
20 June 2024 | 0.0310 | 0.0330 | 0.0310 | 0.0320 | 0.0320 | 1,981,790 |
19 June 2024 | 0.0290 | 0.0310 | 0.0290 | 0.0310 | 0.0310 | 482,613 |
18 June 2024 | 0.0300 | 0.0300 | 0.0290 | 0.0300 | 0.0300 | 3,849,555 |
17 June 2024 | 0.0310 | 0.0310 | 0.0290 | 0.0290 | 0.0290 | 2,620,678 |
14 June 2024 | 0.0320 | 0.0320 | 0.0310 | 0.0320 | 0.0320 | 178,861 |
13 June 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 4,894,446 |
12 June 2024 | 0.0340 | 0.0345 | 0.0330 | 0.0330 | 0.0330 | 768,835 |
11 June 2024 | 0.0320 | 0.0330 | 0.0320 | 0.0330 | 0.0330 | 3,159,080 |
07 June 2024 | 0.0290 | 0.0350 | 0.0290 | 0.0340 | 0.0340 | 5,882,681 |
06 June 2024 | 0.0290 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | 3,274,945 |
05 June 2024 | 0.0300 | 0.0300 | 0.0260 | 0.0290 | 0.0290 | 5,080,306 |
04 June 2024 | 0.0290 | 0.0290 | 0.0270 | 0.0270 | 0.0270 | 831,821 |
03 June 2024 | 0.0290 | 0.0290 | 0.0270 | 0.0290 | 0.0290 | 193,214 |
31 May 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 286,900 |
30 May 2024 | 0.0260 | 0.0290 | 0.0260 | 0.0290 | 0.0290 | 1,516,721 |
29 May 2024 | 0.0260 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 688,551 |
28 May 2024 | 0.0260 | 0.0270 | 0.0250 | 0.0260 | 0.0260 | 1,175,082 |
27 May 2024 | 0.0270 | 0.0270 | 0.0250 | 0.0250 | 0.0250 | 1,756,229 |
24 May 2024 | 0.0280 | 0.0280 | 0.0260 | 0.0270 | 0.0270 | 2,076,385 |
23 May 2024 | 0.0270 | 0.0280 | 0.0270 | 0.0280 | 0.0280 | 697,011 |
22 May 2024 | 0.0270 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 882,413 |
21 May 2024 | 0.0270 | 0.0270 | 0.0260 | 0.0270 | 0.0270 | 667,674 |
20 May 2024 | 0.0270 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 783,165 |
17 May 2024 | 0.0260 | 0.0270 | 0.0255 | 0.0260 | 0.0260 | 2,026,350 |
16 May 2024 | 0.0270 | 0.0270 | 0.0260 | 0.0270 | 0.0270 | 2,263,820 |
15 May 2024 | 0.0290 | 0.0290 | 0.0260 | 0.0270 | 0.0270 | 2,003,462 |
14 May 2024 | 0.0280 | 0.0290 | 0.0270 | 0.0290 | 0.0290 | 1,986,208 |
13 May 2024 | 0.0300 | 0.0300 | 0.0280 | 0.0280 | 0.0280 | 1,728,899 |
10 May 2024 | 0.0290 | 0.0310 | 0.0280 | 0.0300 | 0.0300 | 2,479,242 |
09 May 2024 | 0.0300 | 0.0300 | 0.0280 | 0.0300 | 0.0300 | 3,383,842 |
08 May 2024 | 0.0316 | 0.0335 | 0.0306 | 0.0316 | 0.0316 | 6,133,546 |
07 May 2024 | 0.0306 | 0.0335 | 0.0296 | 0.0316 | 0.0316 | 2,415,504 |
06 May 2024 | 0.0316 | 0.0316 | 0.0306 | 0.0306 | 0.0306 | 2,092,535 |
03 May 2024 | 0.0296 | 0.0335 | 0.0286 | 0.0316 | 0.0316 | 6,242,563 |
02 May 2024 | 0.0375 | 0.0375 | 0.0375 | 0.0375 | 0.0375 | - |
01 May 2024 | 0.0375 | 0.0375 | 0.0375 | 0.0375 | 0.0375 | - |
30 Apr 2024 | 0.0316 | 0.0375 | 0.0316 | 0.0375 | 0.0375 | 8,944,951 |
29 Apr 2024 | 0.0310 | 0.0320 | 0.0300 | 0.0320 | 0.0320 | 1,912,078 |
26 Apr 2024 | 0.0295 | 0.0300 | 0.0290 | 0.0300 | 0.0300 | 2,674,332 |
24 Apr 2024 | 0.0300 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 1,147,639 |
23 Apr 2024 | 0.0310 | 0.0310 | 0.0290 | 0.0290 | 0.0290 | 1,223,032 |
22 Apr 2024 | 0.0290 | 0.0310 | 0.0290 | 0.0300 | 0.0300 | 1,570,575 |
19 Apr 2024 | 0.0300 | 0.0305 | 0.0285 | 0.0290 | 0.0290 | 1,874,188 |
18 Apr 2024 | 0.0300 | 0.0310 | 0.0295 | 0.0300 | 0.0300 | 304,011 |
17 Apr 2024 | 0.0300 | 0.0310 | 0.0290 | 0.0290 | 0.0290 | 1,798,502 |
16 Apr 2024 | 0.0330 | 0.0330 | 0.0290 | 0.0290 | 0.0290 | 4,450,844 |
15 Apr 2024 | 0.0330 | 0.0390 | 0.0330 | 0.0330 | 0.0330 | 16,866,993 |
12 Apr 2024 | 0.0300 | 0.0320 | 0.0300 | 0.0320 | 0.0320 | 549,857 |
11 Apr 2024 | 0.0290 | 0.0310 | 0.0290 | 0.0290 | 0.0290 | 985,967 |
10 Apr 2024 | 0.0290 | 0.0305 | 0.0290 | 0.0300 | 0.0300 | 1,518,453 |
09 Apr 2024 | 0.0300 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 1,428,653 |
08 Apr 2024 | 0.0290 | 0.0300 | 0.0280 | 0.0280 | 0.0280 | 546,168 |
05 Apr 2024 | 0.0290 | 0.0300 | 0.0280 | 0.0280 | 0.0280 | 1,157,514 |
04 Apr 2024 | 0.0290 | 0.0310 | 0.0280 | 0.0290 | 0.0290 | 1,789,605 |
03 Apr 2024 | 0.0300 | 0.0300 | 0.0280 | 0.0290 | 0.0290 | 1,227,120 |
02 Apr 2024 | 0.0320 | 0.0330 | 0.0300 | 0.0300 | 0.0300 | 501,464 |
28 Mar 2024 | 0.0300 | 0.0320 | 0.0280 | 0.0320 | 0.0320 | 1,749,334 |
27 Mar 2024 | 0.0280 | 0.0300 | 0.0270 | 0.0300 | 0.0300 | 1,902,139 |
26 Mar 2024 | 0.0300 | 0.0300 | 0.0280 | 0.0285 | 0.0285 | 1,487,637 |
25 Mar 2024 | 0.0320 | 0.0320 | 0.0280 | 0.0280 | 0.0280 | 2,672,013 |
22 Mar 2024 | 0.0280 | 0.0320 | 0.0280 | 0.0320 | 0.0320 | 2,759,496 |
21 Mar 2024 | 0.0300 | 0.0310 | 0.0280 | 0.0280 | 0.0280 | 3,217,500 |
20 Mar 2024 | 0.0320 | 0.0320 | 0.0300 | 0.0300 | 0.0300 | 1,671,794 |
19 Mar 2024 | 0.0320 | 0.0320 | 0.0305 | 0.0320 | 0.0320 | 455,930 |
18 Mar 2024 | 0.0310 | 0.0320 | 0.0305 | 0.0310 | 0.0310 | 896,321 |
15 Mar 2024 | 0.0320 | 0.0320 | 0.0310 | 0.0320 | 0.0320 | 378,546 |
14 Mar 2024 | 0.0340 | 0.0340 | 0.0320 | 0.0320 | 0.0320 | 2,569,907 |
13 Mar 2024 | 0.0330 | 0.0340 | 0.0315 | 0.0330 | 0.0330 | 1,494,452 |
12 Mar 2024 | 0.0320 | 0.0340 | 0.0320 | 0.0330 | 0.0330 | 1,627,761 |
11 Mar 2024 | 0.0350 | 0.0350 | 0.0320 | 0.0320 | 0.0320 | 280,894 |
08 Mar 2024 | 0.0330 | 0.0350 | 0.0330 | 0.0330 | 0.0330 | 1,567,912 |
07 Mar 2024 | 0.0320 | 0.0330 | 0.0320 | 0.0320 | 0.0320 | 820,973 |
06 Mar 2024 | 0.0310 | 0.0320 | 0.0310 | 0.0320 | 0.0320 | 712,917 |
05 Mar 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 2,015,027 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |