Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 July 2024 | 0.0340 | 0.0340 | 0.0285 | 0.0310 | 0.0310 | 1,940,019 |
25 July 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 570,700 |
24 July 2024 | 0.0350 | 0.0350 | 0.0330 | 0.0330 | 0.0330 | 77,957 |
23 July 2024 | 0.0350 | 0.0350 | 0.0330 | 0.0330 | 0.0330 | 750,000 |
22 July 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 193,878 |
19 July 2024 | 0.0370 | 0.0370 | 0.0350 | 0.0350 | 0.0350 | 976,021 |
18 July 2024 | 0.0360 | 0.0400 | 0.0360 | 0.0380 | 0.0380 | 537,496 |
17 July 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
16 July 2024 | 0.0340 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 233,817 |
15 July 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 168,458 |
12 July 2024 | 0.0340 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 82,654 |
11 July 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 13,275 |
10 July 2024 | 0.0340 | 0.0360 | 0.0340 | 0.0350 | 0.0350 | 163,878 |
09 July 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 25,638 |
08 July 2024 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 173,989 |
05 July 2024 | 0.0360 | 0.0370 | 0.0360 | 0.0370 | 0.0370 | 637,288 |
04 July 2024 | 0.0350 | 0.0370 | 0.0350 | 0.0370 | 0.0370 | 140,104 |
03 July 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 100,000 |
02 July 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 7 |
01 July 2024 | 0.0340 | 0.0340 | 0.0320 | 0.0330 | 0.0330 | 585,962 |
28 June 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 419,630 |
27 June 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
26 June 2024 | 0.0325 | 0.0350 | 0.0320 | 0.0350 | 0.0350 | 2,552,760 |
25 June 2024 | 0.0320 | 0.0325 | 0.0320 | 0.0325 | 0.0325 | 631,629 |
24 June 2024 | 0.0320 | 0.0320 | 0.0300 | 0.0300 | 0.0300 | 599,920 |
21 June 2024 | 0.0320 | 0.0330 | 0.0310 | 0.0320 | 0.0320 | 773,793 |
20 June 2024 | 0.0300 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 179,250 |
19 June 2024 | 0.0340 | 0.0340 | 0.0270 | 0.0320 | 0.0320 | 2,313,875 |
18 June 2024 | 0.0320 | 0.0340 | 0.0320 | 0.0340 | 0.0340 | 732,795 |
17 June 2024 | 0.0340 | 0.0340 | 0.0320 | 0.0330 | 0.0330 | 949,313 |
14 June 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 506,739 |
13 June 2024 | 0.0330 | 0.0345 | 0.0330 | 0.0330 | 0.0330 | 532,263 |
12 June 2024 | 0.0360 | 0.0360 | 0.0330 | 0.0330 | 0.0330 | 957,894 |
11 June 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 15,947 |
07 June 2024 | 0.0370 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 783,893 |
06 June 2024 | 0.0380 | 0.0380 | 0.0370 | 0.0370 | 0.0370 | 973,822 |
05 June 2024 | 0.0380 | 0.0390 | 0.0370 | 0.0390 | 0.0390 | 1,358,450 |
04 June 2024 | 0.0380 | 0.0380 | 0.0370 | 0.0370 | 0.0370 | 500,000 |
03 June 2024 | 0.0390 | 0.0390 | 0.0370 | 0.0370 | 0.0370 | 1,402,022 |
31 May 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 634,198 |
30 May 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 553,990 |
29 May 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 66,250 |
28 May 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 100,000 |
27 May 2024 | 0.0410 | 0.0410 | 0.0380 | 0.0410 | 0.0410 | 501,669 |
24 May 2024 | 0.0400 | 0.0400 | 0.0370 | 0.0380 | 0.0380 | 1,689,008 |
23 May 2024 | 0.0390 | 0.0400 | 0.0390 | 0.0390 | 0.0390 | 312,544 |
22 May 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 20,000 |
21 May 2024 | 0.0380 | 0.0400 | 0.0380 | 0.0400 | 0.0400 | 180,064 |
20 May 2024 | 0.0370 | 0.0390 | 0.0370 | 0.0390 | 0.0390 | 189,185 |
17 May 2024 | 0.0380 | 0.0380 | 0.0370 | 0.0370 | 0.0370 | 91,953 |
16 May 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 234,161 |
15 May 2024 | 0.0370 | 0.0370 | 0.0360 | 0.0370 | 0.0370 | 113,054 |
14 May 2024 | 0.0380 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 1,562,109 |
13 May 2024 | 0.0380 | 0.0400 | 0.0380 | 0.0390 | 0.0390 | 492,204 |
10 May 2024 | 0.0360 | 0.0380 | 0.0360 | 0.0380 | 0.0380 | 566,655 |
09 May 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 200,000 |
08 May 2024 | 0.0320 | 0.0350 | 0.0320 | 0.0350 | 0.0350 | 275,639 |
07 May 2024 | 0.0310 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 3,604,862 |
06 May 2024 | 0.0350 | 0.0350 | 0.0290 | 0.0300 | 0.0300 | 4,926,378 |
03 May 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
02 May 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 135,000 |
01 May 2024 | 0.0380 | 0.0380 | 0.0370 | 0.0370 | 0.0370 | 319,526 |
30 Apr 2024 | 0.0380 | 0.0380 | 0.0370 | 0.0370 | 0.0370 | 325,534 |
29 Apr 2024 | 0.0430 | 0.0430 | 0.0380 | 0.0380 | 0.0380 | 1,286,127 |
26 Apr 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
24 Apr 2024 | 0.0440 | 0.0440 | 0.0430 | 0.0430 | 0.0430 | 100,603 |
23 Apr 2024 | 0.0430 | 0.0440 | 0.0430 | 0.0440 | 0.0440 | 410,703 |
22 Apr 2024 | 0.0430 | 0.0440 | 0.0430 | 0.0430 | 0.0430 | 56,997 |
19 Apr 2024 | 0.0440 | 0.0440 | 0.0430 | 0.0430 | 0.0430 | 310,541 |
18 Apr 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 483,827 |
17 Apr 2024 | 0.0430 | 0.0430 | 0.0420 | 0.0430 | 0.0430 | 1,001,155 |
16 Apr 2024 | 0.0430 | 0.0430 | 0.0420 | 0.0420 | 0.0420 | 972,125 |
15 Apr 2024 | 0.0430 | 0.0430 | 0.0420 | 0.0430 | 0.0430 | 649,409 |
12 Apr 2024 | 0.0430 | 0.0440 | 0.0430 | 0.0430 | 0.0430 | 1,648,507 |
11 Apr 2024 | 0.0430 | 0.0430 | 0.0420 | 0.0420 | 0.0420 | 535,997 |
10 Apr 2024 | 0.0450 | 0.0450 | 0.0420 | 0.0420 | 0.0420 | 1,791,175 |
09 Apr 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 1,086,176 |
08 Apr 2024 | 0.0460 | 0.0460 | 0.0450 | 0.0450 | 0.0450 | 3,235,936 |
05 Apr 2024 | 0.0420 | 0.0500 | 0.0400 | 0.0450 | 0.0450 | 5,203,142 |
04 Apr 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 1,559,043 |
03 Apr 2024 | 0.0330 | 0.0350 | 0.0330 | 0.0350 | 0.0350 | 2,242,611 |
02 Apr 2024 | 0.0320 | 0.0330 | 0.0320 | 0.0330 | 0.0330 | 1,916,651 |
28 Mar 2024 | 0.0300 | 0.0320 | 0.0300 | 0.0320 | 0.0320 | 1,476,146 |
27 Mar 2024 | 0.0300 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 325,257 |
26 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 68,518 |
25 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 427,712 |
22 Mar 2024 | 0.0310 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 149,702 |
21 Mar 2024 | 0.0300 | 0.0320 | 0.0290 | 0.0320 | 0.0320 | 935,074 |
20 Mar 2024 | 0.0300 | 0.0300 | 0.0280 | 0.0300 | 0.0300 | 30,160 |
19 Mar 2024 | 0.0280 | 0.0280 | 0.0270 | 0.0280 | 0.0280 | 685,333 |
18 Mar 2024 | 0.0300 | 0.0300 | 0.0280 | 0.0280 | 0.0280 | 397,114 |
15 Mar 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 20,035 |
14 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 782,100 |
13 Mar 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 910,800 |
12 Mar 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 601,422 |
11 Mar 2024 | 0.0320 | 0.0320 | 0.0310 | 0.0310 | 0.0310 | 290,681 |
08 Mar 2024 | 0.0320 | 0.0320 | 0.0315 | 0.0320 | 0.0320 | 209,655 |
07 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 100,000 |
06 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 70,532 |
05 Mar 2024 | 0.0310 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 123,373 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |