Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 July 2024 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | - |
25 July 2024 | 0.0950 | 0.0950 | 0.0860 | 0.0860 | 0.0860 | 274,181 |
24 July 2024 | 0.0960 | 0.1000 | 0.0960 | 0.0970 | 0.0970 | 251,432 |
23 July 2024 | 0.0950 | 0.0960 | 0.0950 | 0.0960 | 0.0960 | 166,856 |
22 July 2024 | 0.0980 | 0.0980 | 0.0950 | 0.0950 | 0.0950 | 124,719 |
19 July 2024 | 0.1100 | 0.1100 | 0.0930 | 0.0930 | 0.0930 | 358,917 |
18 July 2024 | 0.1100 | 0.1150 | 0.1000 | 0.1150 | 0.1150 | 461,348 |
17 July 2024 | 0.1150 | 0.1150 | 0.1050 | 0.1100 | 0.1100 | 397,305 |
16 July 2024 | 0.1000 | 0.1200 | 0.1000 | 0.1200 | 0.1200 | 883,304 |
15 July 2024 | 0.0860 | 0.0950 | 0.0850 | 0.0950 | 0.0950 | 784,408 |
12 July 2024 | 0.0870 | 0.0870 | 0.0850 | 0.0850 | 0.0850 | 150,904 |
11 July 2024 | 0.0830 | 0.0880 | 0.0820 | 0.0880 | 0.0880 | 357,837 |
10 July 2024 | 0.0800 | 0.0840 | 0.0800 | 0.0820 | 0.0820 | 634,358 |
09 July 2024 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 137,714 |
08 July 2024 | 0.0850 | 0.0860 | 0.0850 | 0.0860 | 0.0860 | 116,470 |
05 July 2024 | 0.0830 | 0.0850 | 0.0830 | 0.0850 | 0.0850 | 127,130 |
04 July 2024 | 0.0790 | 0.0830 | 0.0790 | 0.0830 | 0.0830 | 334,906 |
03 July 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
02 July 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 40,015 |
01 July 2024 | 0.0720 | 0.0800 | 0.0720 | 0.0800 | 0.0800 | 347,866 |
28 June 2024 | 0.0720 | 0.0740 | 0.0720 | 0.0720 | 0.0720 | 282,723 |
27 June 2024 | 0.0700 | 0.0740 | 0.0700 | 0.0740 | 0.0740 | 166,604 |
26 June 2024 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 58,079 |
25 June 2024 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 90,354 |
24 June 2024 | 0.0740 | 0.0740 | 0.0710 | 0.0710 | 0.0710 | 154,783 |
21 June 2024 | 0.0720 | 0.0740 | 0.0720 | 0.0740 | 0.0740 | 131,831 |
20 June 2024 | 0.0720 | 0.0720 | 0.0710 | 0.0710 | 0.0710 | 99,622 |
19 June 2024 | 0.0690 | 0.0720 | 0.0690 | 0.0720 | 0.0720 | 387,696 |
18 June 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 411,036 |
17 June 2024 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 100,000 |
14 June 2024 | 0.0700 | 0.0710 | 0.0700 | 0.0700 | 0.0700 | 425,000 |
13 June 2024 | 0.0670 | 0.0680 | 0.0670 | 0.0680 | 0.0680 | 248,788 |
12 June 2024 | 0.0700 | 0.0700 | 0.0620 | 0.0670 | 0.0670 | 1,241,158 |
11 June 2024 | 0.0710 | 0.0710 | 0.0700 | 0.0700 | 0.0700 | 221,557 |
07 June 2024 | 0.0690 | 0.0720 | 0.0690 | 0.0710 | 0.0710 | 729,949 |
06 June 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 1,162,820 |
05 June 2024 | 0.0700 | 0.0700 | 0.0670 | 0.0700 | 0.0700 | 979,547 |
04 June 2024 | 0.0750 | 0.0750 | 0.0690 | 0.0690 | 0.0690 | 815,479 |
03 June 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 42,167 |
31 May 2024 | 0.0770 | 0.0775 | 0.0770 | 0.0770 | 0.0770 | 434,403 |
30 May 2024 | 0.0760 | 0.0780 | 0.0740 | 0.0770 | 0.0770 | 697,939 |
29 May 2024 | 0.0740 | 0.0750 | 0.0740 | 0.0750 | 0.0750 | 166,407 |
28 May 2024 | 0.0710 | 0.0720 | 0.0710 | 0.0720 | 0.0720 | 283,565 |
27 May 2024 | 0.0720 | 0.0740 | 0.0710 | 0.0720 | 0.0720 | 715,717 |
24 May 2024 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 819,914 |
23 May 2024 | 0.0720 | 0.0740 | 0.0720 | 0.0740 | 0.0740 | 68,252 |
22 May 2024 | 0.0700 | 0.0720 | 0.0700 | 0.0720 | 0.0720 | 853,268 |
21 May 2024 | 0.0690 | 0.0700 | 0.0690 | 0.0700 | 0.0700 | 1,140,191 |
20 May 2024 | 0.0680 | 0.0680 | 0.0670 | 0.0680 | 0.0680 | 105,000 |
17 May 2024 | 0.0700 | 0.0700 | 0.0690 | 0.0690 | 0.0690 | 143,227 |
16 May 2024 | 0.0700 | 0.0700 | 0.0690 | 0.0690 | 0.0690 | 270,881 |
15 May 2024 | 0.0710 | 0.0730 | 0.0700 | 0.0700 | 0.0700 | 669,683 |
14 May 2024 | 0.0700 | 0.0730 | 0.0700 | 0.0730 | 0.0730 | 240,317 |
13 May 2024 | 0.0710 | 0.0710 | 0.0680 | 0.0680 | 0.0680 | 173,029 |
10 May 2024 | 0.0710 | 0.0710 | 0.0700 | 0.0710 | 0.0710 | 253,550 |
09 May 2024 | 0.0710 | 0.0720 | 0.0710 | 0.0720 | 0.0720 | 509,964 |
08 May 2024 | 0.0740 | 0.0740 | 0.0700 | 0.0700 | 0.0700 | 272,527 |
07 May 2024 | 0.0700 | 0.0720 | 0.0700 | 0.0710 | 0.0710 | 407,113 |
06 May 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 247,268 |
03 May 2024 | 0.0710 | 0.0710 | 0.0700 | 0.0700 | 0.0700 | 66,590 |
02 May 2024 | 0.0730 | 0.0740 | 0.0710 | 0.0710 | 0.0710 | 637,511 |
01 May 2024 | 0.0800 | 0.0800 | 0.0710 | 0.0720 | 0.0720 | 301,148 |
30 Apr 2024 | 0.0730 | 0.0820 | 0.0730 | 0.0810 | 0.0810 | 822,619 |
29 Apr 2024 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 42,488 |
26 Apr 2024 | 0.0710 | 0.0730 | 0.0710 | 0.0710 | 0.0710 | 150,252 |
24 Apr 2024 | 0.0730 | 0.0730 | 0.0720 | 0.0730 | 0.0730 | 254,282 |
23 Apr 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 194,369 |
22 Apr 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
19 Apr 2024 | 0.0710 | 0.0710 | 0.0700 | 0.0700 | 0.0700 | 113,421 |
18 Apr 2024 | 0.0750 | 0.0750 | 0.0700 | 0.0710 | 0.0710 | 218,532 |
17 Apr 2024 | 0.0740 | 0.0740 | 0.0730 | 0.0730 | 0.0730 | 294,864 |
16 Apr 2024 | 0.0760 | 0.0760 | 0.0750 | 0.0750 | 0.0750 | 93,091 |
15 Apr 2024 | 0.0760 | 0.0800 | 0.0760 | 0.0800 | 0.0800 | 69,960 |
12 Apr 2024 | 0.0800 | 0.0840 | 0.0800 | 0.0820 | 0.0820 | 116,275 |
11 Apr 2024 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 42,503 |
10 Apr 2024 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | - |
09 Apr 2024 | 0.0740 | 0.0740 | 0.0720 | 0.0740 | 0.0740 | 225,323 |
08 Apr 2024 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 221,986 |
05 Apr 2024 | 0.0730 | 0.0730 | 0.0710 | 0.0710 | 0.0710 | 90,723 |
04 Apr 2024 | 0.0710 | 0.0730 | 0.0710 | 0.0730 | 0.0730 | 143,192 |
03 Apr 2024 | 0.0750 | 0.0760 | 0.0690 | 0.0750 | 0.0750 | 811,148 |
02 Apr 2024 | 0.0830 | 0.0830 | 0.0750 | 0.0750 | 0.0750 | 776,027 |
28 Mar 2024 | 0.0880 | 0.0880 | 0.0790 | 0.0820 | 0.0820 | 921,980 |
27 Mar 2024 | 0.0900 | 0.0900 | 0.0880 | 0.0890 | 0.0890 | 185,159 |
26 Mar 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 37,121 |
25 Mar 2024 | 0.0860 | 0.0950 | 0.0840 | 0.0920 | 0.0920 | 846,625 |
22 Mar 2024 | 0.0910 | 0.0940 | 0.0840 | 0.0840 | 0.0840 | 546,418 |
21 Mar 2024 | 0.0810 | 0.0950 | 0.0810 | 0.0890 | 0.0890 | 1,268,509 |
20 Mar 2024 | 0.1100 | 0.1200 | 0.0760 | 0.0800 | 0.0800 | 4,646,180 |
19 Mar 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
18 Mar 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
15 Mar 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
14 Mar 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
13 Mar 2024 | 0.0640 | 0.0700 | 0.0640 | 0.0700 | 0.0700 | 697,711 |
12 Mar 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0610 | 0.0610 | 433,091 |
11 Mar 2024 | 0.0660 | 0.0660 | 0.0650 | 0.0650 | 0.0650 | 73,846 |
08 Mar 2024 | 0.0640 | 0.0660 | 0.0640 | 0.0650 | 0.0650 | 350,000 |
07 Mar 2024 | 0.0650 | 0.0650 | 0.0610 | 0.0650 | 0.0650 | 84,395 |
06 Mar 2024 | 0.0660 | 0.0660 | 0.0650 | 0.0650 | 0.0650 | 101,873 |
05 Mar 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 65,936 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |