Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 June 2024 | 0.0520 | 0.0540 | 0.0520 | 0.0540 | 0.0540 | 117,382 |
25 June 2024 | 0.0530 | 0.0530 | 0.0510 | 0.0510 | 0.0510 | 373,265 |
24 June 2024 | 0.0550 | 0.0550 | 0.0520 | 0.0530 | 0.0530 | 411,037 |
21 June 2024 | 0.0550 | 0.0550 | 0.0520 | 0.0520 | 0.0520 | 21,573 |
20 June 2024 | 0.0550 | 0.0550 | 0.0520 | 0.0550 | 0.0550 | 129,551 |
19 June 2024 | 0.0540 | 0.0560 | 0.0530 | 0.0550 | 0.0550 | 206,150 |
18 June 2024 | 0.0520 | 0.0540 | 0.0520 | 0.0540 | 0.0540 | 203,095 |
17 June 2024 | 0.0530 | 0.0550 | 0.0510 | 0.0550 | 0.0550 | 592,834 |
14 June 2024 | 0.0600 | 0.0600 | 0.0540 | 0.0540 | 0.0540 | 448,675 |
13 June 2024 | 0.0600 | 0.0600 | 0.0580 | 0.0580 | 0.0580 | 97,016 |
12 June 2024 | 0.0600 | 0.0610 | 0.0550 | 0.0600 | 0.0600 | 170,480 |
11 June 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 104,129 |
07 June 2024 | 0.0620 | 0.0660 | 0.0620 | 0.0660 | 0.0660 | 71,302 |
06 June 2024 | 0.0630 | 0.0630 | 0.0620 | 0.0620 | 0.0620 | 43,443 |
05 June 2024 | 0.0650 | 0.0680 | 0.0620 | 0.0630 | 0.0630 | 57,361 |
04 June 2024 | 0.0650 | 0.0680 | 0.0610 | 0.0610 | 0.0610 | 263,663 |
03 June 2024 | 0.0670 | 0.0670 | 0.0650 | 0.0650 | 0.0650 | 63,645 |
31 May 2024 | 0.0630 | 0.0670 | 0.0630 | 0.0670 | 0.0670 | 152,107 |
30 May 2024 | 0.0600 | 0.0630 | 0.0580 | 0.0630 | 0.0630 | 210,388 |
29 May 2024 | 0.0610 | 0.0610 | 0.0580 | 0.0580 | 0.0580 | 162 |
28 May 2024 | 0.0580 | 0.0610 | 0.0580 | 0.0610 | 0.0610 | 18,643 |
27 May 2024 | 0.0600 | 0.0600 | 0.0580 | 0.0580 | 0.0580 | 189,038 |
24 May 2024 | 0.0590 | 0.0600 | 0.0590 | 0.0600 | 0.0600 | 56,542 |
23 May 2024 | 0.0600 | 0.0600 | 0.0570 | 0.0590 | 0.0590 | 141,596 |
22 May 2024 | - | - | - | - | - | - |
21 May 2024 | 0.0600 | 0.0640 | 0.0600 | 0.0640 | 0.0640 | 89,286 |
20 May 2024 | 0.0650 | 0.0650 | 0.0620 | 0.0650 | 0.0650 | 624,525 |
17 May 2024 | 0.0630 | 0.0650 | 0.0630 | 0.0650 | 0.0650 | 311,164 |
16 May 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0630 | 0.0630 | 54,602 |
15 May 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 125,601 |
14 May 2024 | 0.0680 | 0.0680 | 0.0600 | 0.0600 | 0.0600 | 835,706 |
13 May 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 681,574 |
10 May 2024 | 0.0630 | 0.0680 | 0.0620 | 0.0620 | 0.0620 | 215,971 |
09 May 2024 | 0.0640 | 0.0640 | 0.0620 | 0.0620 | 0.0620 | 30,000 |
08 May 2024 | 0.0640 | 0.0690 | 0.0620 | 0.0620 | 0.0620 | 144,332 |
07 May 2024 | 0.0640 | 0.0640 | 0.0620 | 0.0640 | 0.0640 | 43,798 |
06 May 2024 | 0.0620 | 0.0650 | 0.0620 | 0.0640 | 0.0640 | 92,514 |
03 May 2024 | 0.0650 | 0.0650 | 0.0610 | 0.0610 | 0.0610 | 171,891 |
02 May 2024 | 0.0630 | 0.0650 | 0.0630 | 0.0650 | 0.0650 | 48,191 |
01 May 2024 | 0.0620 | 0.0700 | 0.0620 | 0.0630 | 0.0630 | 306,522 |
30 Apr 2024 | 0.0640 | 0.0650 | 0.0620 | 0.0650 | 0.0650 | 114,140 |
29 Apr 2024 | 0.0640 | 0.0640 | 0.0630 | 0.0630 | 0.0630 | 128,709 |
26 Apr 2024 | 0.0690 | 0.0690 | 0.0630 | 0.0640 | 0.0640 | 84,500 |
24 Apr 2024 | 0.0650 | 0.0690 | 0.0630 | 0.0690 | 0.0690 | 325,126 |
23 Apr 2024 | 0.0680 | 0.0680 | 0.0650 | 0.0650 | 0.0650 | 8,166 |
22 Apr 2024 | 0.0660 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 82,365 |
19 Apr 2024 | 0.0650 | 0.0650 | 0.0630 | 0.0630 | 0.0630 | 149,829 |
18 Apr 2024 | 0.0650 | 0.0660 | 0.0650 | 0.0660 | 0.0660 | 53,127 |
17 Apr 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 34,333 |
16 Apr 2024 | 0.0660 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 227,109 |
15 Apr 2024 | 0.0660 | 0.0700 | 0.0660 | 0.0690 | 0.0690 | 64,187 |
12 Apr 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 5,065 |
11 Apr 2024 | 0.0660 | 0.0700 | 0.0660 | 0.0700 | 0.0700 | 109,101 |
10 Apr 2024 | 0.0660 | 0.0700 | 0.0660 | 0.0700 | 0.0700 | 287,277 |
09 Apr 2024 | 0.0730 | 0.0730 | 0.0690 | 0.0700 | 0.0700 | 238,382 |
08 Apr 2024 | 0.0730 | 0.0800 | 0.0730 | 0.0740 | 0.0740 | 106,303 |
05 Apr 2024 | 0.0690 | 0.0700 | 0.0690 | 0.0700 | 0.0700 | 49,073 |
04 Apr 2024 | 0.0690 | 0.0700 | 0.0650 | 0.0660 | 0.0660 | 203,979 |
03 Apr 2024 | 0.0700 | 0.0720 | 0.0690 | 0.0690 | 0.0690 | 229,564 |
02 Apr 2024 | 0.0810 | 0.0810 | 0.0690 | 0.0690 | 0.0690 | 213,276 |
28 Mar 2024 | 0.0750 | 0.0810 | 0.0730 | 0.0810 | 0.0810 | 199,810 |
27 Mar 2024 | 0.0760 | 0.0770 | 0.0730 | 0.0760 | 0.0760 | 155,177 |
26 Mar 2024 | 0.0770 | 0.0830 | 0.0740 | 0.0760 | 0.0760 | 677,800 |
25 Mar 2024 | 0.0760 | 0.0780 | 0.0760 | 0.0770 | 0.0770 | 311,211 |
22 Mar 2024 | 0.0750 | 0.0760 | 0.0730 | 0.0740 | 0.0740 | 243,583 |
21 Mar 2024 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 108,036 |
20 Mar 2024 | 0.0640 | 0.0760 | 0.0640 | 0.0750 | 0.0750 | 834,885 |
19 Mar 2024 | 0.0630 | 0.0660 | 0.0630 | 0.0640 | 0.0640 | 358,241 |
18 Mar 2024 | 0.0630 | 0.0630 | 0.0610 | 0.0610 | 0.0610 | 23,522 |
15 Mar 2024 | 0.0600 | 0.0630 | 0.0600 | 0.0630 | 0.0630 | 284,076 |
14 Mar 2024 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 146,479 |
13 Mar 2024 | 0.0600 | 0.0600 | 0.0590 | 0.0590 | 0.0590 | 76,215 |
12 Mar 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 16,100 |
11 Mar 2024 | 0.0590 | 0.0640 | 0.0590 | 0.0630 | 0.0630 | 141,688 |
08 Mar 2024 | 0.0580 | 0.0650 | 0.0560 | 0.0580 | 0.0580 | 197,109 |
07 Mar 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 17,029 |
06 Mar 2024 | 0.0580 | 0.0650 | 0.0580 | 0.0640 | 0.0640 | 284,951 |
05 Mar 2024 | 0.0640 | 0.0640 | 0.0580 | 0.0580 | 0.0580 | 22,428 |
04 Mar 2024 | 0.0600 | 0.0650 | 0.0570 | 0.0640 | 0.0640 | 215,513 |
01 Mar 2024 | 0.0600 | 0.0640 | 0.0600 | 0.0640 | 0.0640 | 146,333 |
29 Feb 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 273,094 |
28 Feb 2024 | 0.0580 | 0.0630 | 0.0570 | 0.0630 | 0.0630 | 225,530 |
27 Feb 2024 | 0.0580 | 0.0610 | 0.0580 | 0.0600 | 0.0600 | 236,103 |
26 Feb 2024 | 0.0580 | 0.0590 | 0.0580 | 0.0590 | 0.0590 | 114,749 |
23 Feb 2024 | 0.0610 | 0.0620 | 0.0590 | 0.0590 | 0.0590 | 27,133 |
22 Feb 2024 | 0.0590 | 0.0620 | 0.0590 | 0.0620 | 0.0620 | 21,914 |
21 Feb 2024 | 0.0620 | 0.0620 | 0.0570 | 0.0590 | 0.0590 | 42,694 |
20 Feb 2024 | 0.0630 | 0.0630 | 0.0620 | 0.0620 | 0.0620 | 1,034 |
19 Feb 2024 | 0.0640 | 0.0650 | 0.0620 | 0.0620 | 0.0620 | 25,663 |
16 Feb 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 1,092 |
15 Feb 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 8,313 |
14 Feb 2024 | 0.0630 | 0.0630 | 0.0620 | 0.0630 | 0.0630 | 54,819 |
13 Feb 2024 | 0.0630 | 0.0650 | 0.0630 | 0.0650 | 0.0650 | 226,879 |
12 Feb 2024 | 0.0610 | 0.0650 | 0.0610 | 0.0640 | 0.0640 | 428,398 |
09 Feb 2024 | 0.0590 | 0.0600 | 0.0590 | 0.0600 | 0.0600 | 41,547 |
08 Feb 2024 | 0.0530 | 0.0620 | 0.0530 | 0.0550 | 0.0550 | 414,019 |
07 Feb 2024 | 0.0540 | 0.0540 | 0.0510 | 0.0510 | 0.0510 | 140,537 |
06 Feb 2024 | 0.0560 | 0.0560 | 0.0510 | 0.0530 | 0.0530 | 220,644 |
05 Feb 2024 | 0.0560 | 0.0560 | 0.0540 | 0.0540 | 0.0540 | 129,755 |
02 Feb 2024 | 0.0570 | 0.0570 | 0.0560 | 0.0560 | 0.0560 | 107,423 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |