Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 July 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
25 July 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
24 July 2024 | 0.0350 | 0.0350 | 0.0330 | 0.0330 | 0.0330 | 237,234 |
23 July 2024 | 0.0310 | 0.0360 | 0.0310 | 0.0360 | 0.0360 | 300,000 |
22 July 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 47,706 |
19 July 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
18 July 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
17 July 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
16 July 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
15 July 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 1,334 |
12 July 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 30,000 |
11 July 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 17,500 |
10 July 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 117,927 |
09 July 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 199,098 |
08 July 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 220,000 |
05 July 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
04 July 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 259 |
03 July 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
02 July 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 162,388 |
01 July 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 837 |
28 June 2024 | 0.0380 | 0.0380 | 0.0350 | 0.0360 | 0.0360 | 1,475,869 |
27 June 2024 | 0.0350 | 0.0370 | 0.0350 | 0.0370 | 0.0370 | 97,334 |
26 June 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 91,980 |
25 June 2024 | 0.0380 | 0.0380 | 0.0350 | 0.0380 | 0.0380 | 45,400 |
24 June 2024 | 0.0400 | 0.0400 | 0.0370 | 0.0380 | 0.0380 | 107,799 |
21 June 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
20 June 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 27,397 |
19 June 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 4,772 |
18 June 2024 | 0.0360 | 0.0390 | 0.0360 | 0.0390 | 0.0390 | 102,473 |
17 June 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 32,332 |
14 June 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 33,334 |
13 June 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 38,906 |
12 June 2024 | 0.0360 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 588,634 |
11 June 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
07 June 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 10,000 |
06 June 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
05 June 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 30,000 |
04 June 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
03 June 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
31 May 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
30 May 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 20,000 |
29 May 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
28 May 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 23,809 |
27 May 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 25,445 |
24 May 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 117,112 |
23 May 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
22 May 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 7,978 |
21 May 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 15,000 |
20 May 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 130,000 |
17 May 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 270,999 |
16 May 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
15 May 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 89,001 |
14 May 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 255,093 |
13 May 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 11,694 |
10 May 2024 | 0.0400 | 0.0410 | 0.0400 | 0.0410 | 0.0410 | 99,484 |
09 May 2024 | 0.0410 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 175,677 |
08 May 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 20,913 |
07 May 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
06 May 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 298,470 |
03 May 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 150,000 |
02 May 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 55,000 |
01 May 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 57,774 |
30 Apr 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 98,795 |
29 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 3,512 |
26 Apr 2024 | 0.0420 | 0.0420 | 0.0350 | 0.0400 | 0.0400 | 3,480,287 |
24 Apr 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 301,360 |
23 Apr 2024 | 0.0490 | 0.0490 | 0.0480 | 0.0480 | 0.0480 | 12,298 |
22 Apr 2024 | 0.0485 | 0.0490 | 0.0485 | 0.0490 | 0.0490 | 31,967 |
19 Apr 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 51,045 |
18 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 39,710 |
17 Apr 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 38,215 |
16 Apr 2024 | 0.0470 | 0.0490 | 0.0470 | 0.0490 | 0.0490 | 66,917 |
15 Apr 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 77,083 |
12 Apr 2024 | 0.0480 | 0.0480 | 0.0450 | 0.0450 | 0.0450 | 54,237 |
11 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
10 Apr 2024 | 0.0490 | 0.0500 | 0.0480 | 0.0500 | 0.0500 | 1,182,433 |
09 Apr 2024 | 0.0500 | 0.0500 | 0.0490 | 0.0490 | 0.0490 | 134,113 |
08 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 37,979 |
05 Apr 2024 | 0.0500 | 0.0500 | 0.0490 | 0.0490 | 0.0490 | 31,550 |
04 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 5,422 |
03 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 13,168 |
02 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 90,000 |
28 Mar 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | - |
27 Mar 2024 | 0.0520 | 0.0540 | 0.0520 | 0.0540 | 0.0540 | 159,101 |
26 Mar 2024 | 0.0510 | 0.0530 | 0.0510 | 0.0530 | 0.0530 | 108,816 |
25 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 24,867 |
22 Mar 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
21 Mar 2024 | 0.0490 | 0.0490 | 0.0480 | 0.0480 | 0.0480 | 35,000 |
20 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 6,596 |
19 Mar 2024 | 0.0530 | 0.0530 | 0.0500 | 0.0500 | 0.0500 | 493,485 |
18 Mar 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | - |
15 Mar 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 28,301 |
14 Mar 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | - |
13 Mar 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | - |
12 Mar 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 10,642 |
11 Mar 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 2,500 |
08 Mar 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 68,000 |
07 Mar 2024 | 0.0530 | 0.0560 | 0.0530 | 0.0540 | 0.0540 | 133,000 |
06 Mar 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
05 Mar 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 166,080 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |