Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 July 2024 | 0.0260 | 0.0260 | 0.0240 | 0.0250 | 0.0250 | 157,739 |
25 July 2024 | 0.0250 | 0.0260 | 0.0240 | 0.0250 | 0.0250 | 493,613 |
24 July 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 70,000 |
23 July 2024 | 0.0260 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 52,569 |
22 July 2024 | 0.0250 | 0.0260 | 0.0250 | 0.0260 | 0.0260 | 111,891 |
19 July 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 283,244 |
18 July 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 539 |
17 July 2024 | 0.0270 | 0.0270 | 0.0250 | 0.0250 | 0.0250 | 43,742 |
16 July 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 7,705 |
15 July 2024 | 0.0260 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 358,114 |
12 July 2024 | 0.0270 | 0.0280 | 0.0250 | 0.0280 | 0.0280 | 140,127 |
11 July 2024 | 0.0250 | 0.0280 | 0.0250 | 0.0280 | 0.0280 | 934,066 |
10 July 2024 | 0.0270 | 0.0270 | 0.0250 | 0.0270 | 0.0270 | 76,456 |
09 July 2024 | 0.0250 | 0.0270 | 0.0250 | 0.0270 | 0.0270 | 676,100 |
08 July 2024 | 0.0260 | 0.0260 | 0.0250 | 0.0260 | 0.0260 | 408,769 |
05 July 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 366,495 |
04 July 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 13,093 |
03 July 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 20,754 |
02 July 2024 | 0.0260 | 0.0260 | 0.0240 | 0.0240 | 0.0240 | 468,308 |
01 July 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 12,831 |
28 June 2024 | 0.0260 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 604,498 |
27 June 2024 | 0.0260 | 0.0270 | 0.0250 | 0.0260 | 0.0260 | 244,470 |
26 June 2024 | 0.0260 | 0.0270 | 0.0250 | 0.0250 | 0.0250 | 713,272 |
25 June 2024 | 0.0270 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 814,123 |
24 June 2024 | 0.0280 | 0.0285 | 0.0270 | 0.0270 | 0.0270 | 365,949 |
21 June 2024 | 0.0280 | 0.0280 | 0.0270 | 0.0270 | 0.0270 | 217,620 |
20 June 2024 | 0.0290 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | 156,013 |
19 June 2024 | 0.0280 | 0.0290 | 0.0270 | 0.0290 | 0.0290 | 826,498 |
18 June 2024 | 0.0280 | 0.0290 | 0.0280 | 0.0280 | 0.0280 | 472,025 |
17 June 2024 | 0.0290 | 0.0300 | 0.0280 | 0.0300 | 0.0300 | 787,465 |
14 June 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 25,375 |
13 June 2024 | 0.0290 | 0.0290 | 0.0280 | 0.0280 | 0.0280 | 494,157 |
12 June 2024 | 0.0300 | 0.0310 | 0.0290 | 0.0290 | 0.0290 | 1,480,534 |
11 June 2024 | 0.0280 | 0.0280 | 0.0270 | 0.0280 | 0.0280 | 133,819 |
07 June 2024 | 0.0280 | 0.0280 | 0.0270 | 0.0280 | 0.0280 | 53,157 |
06 June 2024 | 0.0270 | 0.0290 | 0.0270 | 0.0270 | 0.0270 | 151,062 |
05 June 2024 | 0.0280 | 0.0280 | 0.0270 | 0.0270 | 0.0270 | 180,498 |
04 June 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 318 |
03 June 2024 | 0.0280 | 0.0290 | 0.0280 | 0.0280 | 0.0280 | 180,402 |
31 May 2024 | 0.0290 | 0.0300 | 0.0270 | 0.0300 | 0.0300 | 950,589 |
30 May 2024 | 0.0290 | 0.0290 | 0.0280 | 0.0280 | 0.0280 | 169,896 |
29 May 2024 | 0.0290 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 109,103 |
28 May 2024 | 0.0290 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 1,120,811 |
27 May 2024 | 0.0310 | 0.0310 | 0.0290 | 0.0290 | 0.0290 | 985,749 |
24 May 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 17,482 |
23 May 2024 | 0.0300 | 0.0320 | 0.0300 | 0.0310 | 0.0310 | 601,956 |
22 May 2024 | 0.0290 | 0.0310 | 0.0290 | 0.0300 | 0.0300 | 520,275 |
21 May 2024 | 0.0290 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 632,978 |
20 May 2024 | 0.0310 | 0.0310 | 0.0290 | 0.0290 | 0.0290 | 1,146,259 |
17 May 2024 | 0.0320 | 0.0320 | 0.0300 | 0.0310 | 0.0310 | 1,588,952 |
16 May 2024 | 0.0360 | 0.0440 | 0.0310 | 0.0320 | 0.0320 | 14,943,571 |
15 May 2024 | 0.0260 | 0.0270 | 0.0260 | 0.0270 | 0.0270 | 196,311 |
14 May 2024 | 0.0270 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 368,833 |
13 May 2024 | 0.0270 | 0.0275 | 0.0270 | 0.0275 | 0.0275 | 264,667 |
10 May 2024 | 0.0280 | 0.0280 | 0.0270 | 0.0270 | 0.0270 | 599,517 |
09 May 2024 | 0.0290 | 0.0290 | 0.0280 | 0.0280 | 0.0280 | 226,945 |
08 May 2024 | 0.0290 | 0.0300 | 0.0290 | 0.0300 | 0.0300 | 344,747 |
07 May 2024 | 0.0290 | 0.0300 | 0.0290 | 0.0300 | 0.0300 | 236,112 |
06 May 2024 | 0.0300 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 291,389 |
03 May 2024 | 0.0300 | 0.0310 | 0.0290 | 0.0310 | 0.0310 | 159,655 |
02 May 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
01 May 2024 | 0.0300 | 0.0310 | 0.0290 | 0.0300 | 0.0300 | 1,374,214 |
30 Apr 2024 | 0.0300 | 0.0320 | 0.0300 | 0.0320 | 0.0320 | 415,078 |
29 Apr 2024 | 0.0310 | 0.0315 | 0.0300 | 0.0310 | 0.0310 | 654,541 |
26 Apr 2024 | 0.0300 | 0.0320 | 0.0300 | 0.0300 | 0.0300 | 279,718 |
24 Apr 2024 | 0.0300 | 0.0320 | 0.0300 | 0.0300 | 0.0300 | 290,416 |
23 Apr 2024 | 0.0300 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 655,853 |
22 Apr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 647,434 |
19 Apr 2024 | 0.0300 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 124,778 |
18 Apr 2024 | 0.0300 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 459,880 |
17 Apr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 237,566 |
16 Apr 2024 | 0.0310 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 607,219 |
15 Apr 2024 | 0.0340 | 0.0380 | 0.0310 | 0.0310 | 0.0310 | 7,471,673 |
12 Apr 2024 | 0.0280 | 0.0300 | 0.0280 | 0.0300 | 0.0300 | 188,654 |
11 Apr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 100,000 |
10 Apr 2024 | 0.0290 | 0.0310 | 0.0290 | 0.0300 | 0.0300 | 978,435 |
09 Apr 2024 | 0.0290 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | 312,281 |
08 Apr 2024 | 0.0290 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | 246,333 |
05 Apr 2024 | 0.0290 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | 931,948 |
04 Apr 2024 | 0.0300 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 349,488 |
03 Apr 2024 | 0.0310 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 508,283 |
02 Apr 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 134,126 |
28 Mar 2024 | 0.0310 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 464,744 |
27 Mar 2024 | 0.0290 | 0.0300 | 0.0290 | 0.0300 | 0.0300 | 110,492 |
26 Mar 2024 | 0.0290 | 0.0300 | 0.0290 | 0.0300 | 0.0300 | 205,063 |
25 Mar 2024 | 0.0280 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | 425,316 |
22 Mar 2024 | 0.0290 | 0.0290 | 0.0280 | 0.0280 | 0.0280 | 224,359 |
21 Mar 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 760,341 |
20 Mar 2024 | 0.0290 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | 351,812 |
19 Mar 2024 | 0.0280 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | 487,702 |
18 Mar 2024 | 0.0280 | 0.0280 | 0.0270 | 0.0270 | 0.0270 | 406,330 |
15 Mar 2024 | 0.0280 | 0.0280 | 0.0270 | 0.0280 | 0.0280 | 415,606 |
14 Mar 2024 | 0.0290 | 0.0290 | 0.0270 | 0.0270 | 0.0270 | 840,889 |
13 Mar 2024 | 0.0290 | 0.0290 | 0.0280 | 0.0280 | 0.0280 | 61,505 |
12 Mar 2024 | 0.0290 | 0.0290 | 0.0280 | 0.0280 | 0.0280 | 1,168,586 |
11 Mar 2024 | 0.0280 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | 499,116 |
08 Mar 2024 | 0.0280 | 0.0290 | 0.0270 | 0.0280 | 0.0280 | 1,121,999 |
07 Mar 2024 | 0.0320 | 0.0330 | 0.0270 | 0.0270 | 0.0270 | 6,622,817 |
06 Mar 2024 | 0.0300 | 0.0600 | 0.0300 | 0.0310 | 0.0310 | 48,262,304 |
05 Mar 2024 | 0.0260 | 0.0270 | 0.0260 | 0.0270 | 0.0270 | 301,140 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |