Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 July 2024 | 0.0500 | 0.0500 | 0.0470 | 0.0470 | 0.0470 | 771,031 |
25 July 2024 | 0.0500 | 0.0505 | 0.0490 | 0.0490 | 0.0490 | 557,168 |
24 July 2024 | 0.0505 | 0.0510 | 0.0500 | 0.0500 | 0.0500 | 499,865 |
23 July 2024 | 0.0530 | 0.0530 | 0.0490 | 0.0490 | 0.0490 | 794,481 |
22 July 2024 | 0.0530 | 0.0530 | 0.0520 | 0.0530 | 0.0530 | 1,456,919 |
19 July 2024 | 0.0540 | 0.0550 | 0.0520 | 0.0520 | 0.0520 | 1,292,434 |
18 July 2024 | 0.0550 | 0.0560 | 0.0540 | 0.0540 | 0.0540 | 327,486 |
17 July 2024 | 0.0540 | 0.0570 | 0.0540 | 0.0570 | 0.0570 | 1,756,929 |
16 July 2024 | 0.0540 | 0.0540 | 0.0520 | 0.0520 | 0.0520 | 1,048,193 |
15 July 2024 | 0.0530 | 0.0550 | 0.0530 | 0.0540 | 0.0540 | 1,209,155 |
12 July 2024 | 0.0530 | 0.0540 | 0.0530 | 0.0530 | 0.0530 | 496,232 |
11 July 2024 | 0.0530 | 0.0540 | 0.0530 | 0.0540 | 0.0540 | 433,535 |
10 July 2024 | 0.0540 | 0.0540 | 0.0520 | 0.0520 | 0.0520 | 1,056,621 |
09 July 2024 | 0.0540 | 0.0550 | 0.0540 | 0.0550 | 0.0550 | 224,483 |
08 July 2024 | 0.0560 | 0.0560 | 0.0530 | 0.0550 | 0.0550 | 1,336,528 |
05 July 2024 | 0.0540 | 0.0560 | 0.0530 | 0.0560 | 0.0560 | 1,018,165 |
04 July 2024 | 0.0540 | 0.0550 | 0.0540 | 0.0540 | 0.0540 | 1,095,892 |
03 July 2024 | 0.0560 | 0.0570 | 0.0530 | 0.0570 | 0.0570 | 1,470,697 |
02 July 2024 | 0.0570 | 0.0570 | 0.0560 | 0.0560 | 0.0560 | 873,226 |
01 July 2024 | 0.0560 | 0.0570 | 0.0560 | 0.0570 | 0.0570 | 273,200 |
28 June 2024 | 0.0550 | 0.0580 | 0.0550 | 0.0560 | 0.0560 | 1,710,927 |
27 June 2024 | 0.0550 | 0.0550 | 0.0530 | 0.0550 | 0.0550 | 1,435,008 |
26 June 2024 | 0.0560 | 0.0560 | 0.0550 | 0.0550 | 0.0550 | 527,563 |
25 June 2024 | 0.0550 | 0.0580 | 0.0540 | 0.0580 | 0.0580 | 1,682,405 |
24 June 2024 | 0.0580 | 0.0610 | 0.0540 | 0.0550 | 0.0550 | 2,427,907 |
21 June 2024 | 0.0570 | 0.0600 | 0.0560 | 0.0590 | 0.0590 | 1,872,605 |
20 June 2024 | 0.0580 | 0.0580 | 0.0540 | 0.0550 | 0.0550 | 1,911,095 |
19 June 2024 | 0.0580 | 0.0600 | 0.0570 | 0.0570 | 0.0570 | 1,255,874 |
18 June 2024 | 0.0600 | 0.0600 | 0.0560 | 0.0570 | 0.0570 | 2,242,165 |
17 June 2024 | 0.0630 | 0.0630 | 0.0610 | 0.0610 | 0.0610 | 148,261 |
14 June 2024 | 0.0620 | 0.0620 | 0.0600 | 0.0620 | 0.0620 | 271,822 |
13 June 2024 | 0.0620 | 0.0620 | 0.0580 | 0.0600 | 0.0600 | 750,199 |
12 June 2024 | 0.0640 | 0.0640 | 0.0600 | 0.0610 | 0.0610 | 1,474,950 |
11 June 2024 | 0.0670 | 0.0680 | 0.0650 | 0.0650 | 0.0650 | 571,910 |
07 June 2024 | 0.0670 | 0.0680 | 0.0660 | 0.0670 | 0.0670 | 885,752 |
06 June 2024 | 0.0670 | 0.0670 | 0.0650 | 0.0670 | 0.0670 | 267,097 |
05 June 2024 | 0.0660 | 0.0680 | 0.0650 | 0.0670 | 0.0670 | 1,453,964 |
04 June 2024 | 0.0680 | 0.0680 | 0.0665 | 0.0670 | 0.0670 | 635,280 |
03 June 2024 | 0.0680 | 0.0690 | 0.0670 | 0.0670 | 0.0670 | 418,646 |
31 May 2024 | 0.0670 | 0.0690 | 0.0660 | 0.0670 | 0.0670 | 623,436 |
30 May 2024 | 0.0700 | 0.0710 | 0.0680 | 0.0680 | 0.0680 | 1,745,397 |
29 May 2024 | 0.0710 | 0.0710 | 0.0690 | 0.0690 | 0.0690 | 471,652 |
28 May 2024 | 0.0720 | 0.0720 | 0.0700 | 0.0700 | 0.0700 | 2,169,554 |
27 May 2024 | 0.0730 | 0.0730 | 0.0700 | 0.0710 | 0.0710 | 1,847,856 |
24 May 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 278,711 |
23 May 2024 | 0.0730 | 0.0730 | 0.0710 | 0.0710 | 0.0710 | 36,222 |
22 May 2024 | 0.0730 | 0.0740 | 0.0710 | 0.0730 | 0.0730 | 816,541 |
21 May 2024 | 0.0730 | 0.0745 | 0.0710 | 0.0720 | 0.0720 | 1,041,273 |
20 May 2024 | 0.0740 | 0.0750 | 0.0730 | 0.0750 | 0.0750 | 1,787,628 |
17 May 2024 | 0.0720 | 0.0720 | 0.0700 | 0.0720 | 0.0720 | 202,958 |
16 May 2024 | 0.0730 | 0.0730 | 0.0700 | 0.0730 | 0.0730 | 1,072,093 |
15 May 2024 | 0.0740 | 0.0740 | 0.0700 | 0.0700 | 0.0700 | 1,035,958 |
14 May 2024 | 0.0750 | 0.0760 | 0.0720 | 0.0730 | 0.0730 | 1,508,180 |
13 May 2024 | 0.0730 | 0.0760 | 0.0720 | 0.0760 | 0.0760 | 956,898 |
10 May 2024 | 0.0720 | 0.0730 | 0.0690 | 0.0720 | 0.0720 | 1,284,747 |
09 May 2024 | 0.0700 | 0.0710 | 0.0690 | 0.0690 | 0.0690 | 588,400 |
08 May 2024 | 0.0700 | 0.0720 | 0.0690 | 0.0710 | 0.0710 | 816,025 |
07 May 2024 | 0.0710 | 0.0720 | 0.0700 | 0.0710 | 0.0710 | 1,841,988 |
06 May 2024 | 0.0730 | 0.0740 | 0.0700 | 0.0710 | 0.0710 | 1,241,162 |
03 May 2024 | 0.0730 | 0.0760 | 0.0720 | 0.0720 | 0.0720 | 796,733 |
02 May 2024 | 0.0740 | 0.0750 | 0.0720 | 0.0720 | 0.0720 | 767,420 |
01 May 2024 | 0.0760 | 0.0760 | 0.0720 | 0.0760 | 0.0760 | 1,488,155 |
30 Apr 2024 | 0.0800 | 0.0810 | 0.0770 | 0.0770 | 0.0770 | 998,404 |
29 Apr 2024 | 0.0800 | 0.0810 | 0.0760 | 0.0780 | 0.0780 | 881,940 |
26 Apr 2024 | 0.0780 | 0.0780 | 0.0750 | 0.0760 | 0.0760 | 788,984 |
24 Apr 2024 | 0.0750 | 0.0780 | 0.0730 | 0.0780 | 0.0780 | 1,747,225 |
23 Apr 2024 | 0.0800 | 0.0805 | 0.0740 | 0.0740 | 0.0740 | 2,013,601 |
22 Apr 2024 | 0.0850 | 0.0850 | 0.0800 | 0.0820 | 0.0820 | 1,477,270 |
19 Apr 2024 | 0.0850 | 0.0850 | 0.0820 | 0.0830 | 0.0830 | 776,495 |
18 Apr 2024 | 0.0870 | 0.0890 | 0.0830 | 0.0850 | 0.0850 | 3,035,060 |
17 Apr 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
16 Apr 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
15 Apr 2024 | 0.0930 | 0.0930 | 0.0850 | 0.0850 | 0.0850 | 3,291,943 |
12 Apr 2024 | 0.0910 | 0.0950 | 0.0890 | 0.0930 | 0.0930 | 1,239,510 |
11 Apr 2024 | 0.0900 | 0.0920 | 0.0870 | 0.0910 | 0.0910 | 1,420,308 |
10 Apr 2024 | 0.0930 | 0.0940 | 0.0850 | 0.0900 | 0.0900 | 4,128,425 |
09 Apr 2024 | 0.0910 | 0.0950 | 0.0910 | 0.0930 | 0.0930 | 2,945,754 |
08 Apr 2024 | 0.0910 | 0.0910 | 0.0880 | 0.0900 | 0.0900 | 1,090,891 |
05 Apr 2024 | 0.0920 | 0.0930 | 0.0850 | 0.0860 | 0.0860 | 1,694,513 |
04 Apr 2024 | 0.0820 | 0.0990 | 0.0805 | 0.0920 | 0.0920 | 7,457,842 |
03 Apr 2024 | 0.0800 | 0.0830 | 0.0800 | 0.0800 | 0.0800 | 4,139,506 |
02 Apr 2024 | 0.0800 | 0.0800 | 0.0790 | 0.0800 | 0.0800 | 3,959,374 |
28 Mar 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
27 Mar 2024 | 0.0780 | 0.0800 | 0.0780 | 0.0800 | 0.0800 | 382,683 |
26 Mar 2024 | 0.0790 | 0.0790 | 0.0740 | 0.0770 | 0.0770 | 502,677 |
25 Mar 2024 | 0.0780 | 0.0800 | 0.0750 | 0.0770 | 0.0770 | 477,862 |
22 Mar 2024 | 0.0740 | 0.0770 | 0.0720 | 0.0770 | 0.0770 | 325,996 |
21 Mar 2024 | 0.0800 | 0.0800 | 0.0740 | 0.0780 | 0.0780 | 1,015,959 |
20 Mar 2024 | 0.0810 | 0.0810 | 0.0780 | 0.0800 | 0.0800 | 426,990 |
19 Mar 2024 | 0.0800 | 0.0810 | 0.0800 | 0.0810 | 0.0810 | 355,274 |
18 Mar 2024 | 0.0810 | 0.0810 | 0.0780 | 0.0810 | 0.0810 | 1,167,686 |
15 Mar 2024 | 0.0780 | 0.0810 | 0.0780 | 0.0810 | 0.0810 | 144,375 |
14 Mar 2024 | 0.0810 | 0.0830 | 0.0800 | 0.0800 | 0.0800 | 348,077 |
13 Mar 2024 | 0.0810 | 0.0820 | 0.0800 | 0.0820 | 0.0820 | 198,203 |
12 Mar 2024 | 0.0830 | 0.0830 | 0.0810 | 0.0810 | 0.0810 | 9,154,000 |
11 Mar 2024 | 0.0840 | 0.0840 | 0.0820 | 0.0820 | 0.0820 | 44,442 |
08 Mar 2024 | 0.0780 | 0.0840 | 0.0780 | 0.0840 | 0.0840 | 1,760,200 |
07 Mar 2024 | 0.0770 | 0.0770 | 0.0750 | 0.0770 | 0.0770 | 267,877 |
06 Mar 2024 | 0.0780 | 0.0780 | 0.0760 | 0.0760 | 0.0760 | 339,866 |
05 Mar 2024 | 0.0800 | 0.0800 | 0.0760 | 0.0760 | 0.0760 | 429,008 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |