Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 July 2024 | 0.0270 | 0.0300 | 0.0270 | 0.0300 | 0.0300 | 1,412,007 |
25 July 2024 | 0.0300 | 0.0300 | 0.0280 | 0.0280 | 0.0280 | 915,048 |
24 July 2024 | 0.0330 | 0.0330 | 0.0300 | 0.0300 | 0.0300 | 681,776 |
23 July 2024 | 0.0340 | 0.0350 | 0.0330 | 0.0330 | 0.0330 | 3,023,061 |
22 July 2024 | 0.0360 | 0.0360 | 0.0340 | 0.0340 | 0.0340 | 1,240,785 |
19 July 2024 | 0.0360 | 0.0370 | 0.0360 | 0.0370 | 0.0370 | 131,735 |
18 July 2024 | 0.0360 | 0.0370 | 0.0360 | 0.0370 | 0.0370 | 81,950 |
17 July 2024 | 0.0360 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 295,038 |
16 July 2024 | 0.0380 | 0.0380 | 0.0370 | 0.0370 | 0.0370 | 105,000 |
15 July 2024 | 0.0400 | 0.0400 | 0.0370 | 0.0380 | 0.0380 | 779,405 |
12 July 2024 | 0.0370 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 229,345 |
11 July 2024 | 0.0350 | 0.0370 | 0.0350 | 0.0370 | 0.0370 | 662,569 |
10 July 2024 | 0.0370 | 0.0370 | 0.0350 | 0.0350 | 0.0350 | 135,167 |
09 July 2024 | 0.0360 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 537,325 |
08 July 2024 | 0.0360 | 0.0390 | 0.0360 | 0.0380 | 0.0380 | 964,893 |
05 July 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0360 | 0.0360 | 995,671 |
04 July 2024 | 0.0340 | 0.0400 | 0.0340 | 0.0400 | 0.0400 | 903,702 |
03 July 2024 | 0.0330 | 0.0330 | 0.0320 | 0.0330 | 0.0330 | 81,884 |
02 July 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 580,550 |
01 July 2024 | 0.0330 | 0.0330 | 0.0320 | 0.0320 | 0.0320 | 161,762 |
28 June 2024 | 0.0320 | 0.0320 | 0.0310 | 0.0310 | 0.0310 | 312,285 |
27 June 2024 | 0.0330 | 0.0330 | 0.0310 | 0.0310 | 0.0310 | 532,140 |
26 June 2024 | 0.0330 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 548,746 |
25 June 2024 | 0.0330 | 0.0350 | 0.0320 | 0.0330 | 0.0330 | 899,839 |
24 June 2024 | 0.0340 | 0.0340 | 0.0320 | 0.0330 | 0.0330 | 1,527,450 |
21 June 2024 | 0.0330 | 0.0350 | 0.0330 | 0.0330 | 0.0330 | 761,941 |
20 June 2024 | 0.0330 | 0.0350 | 0.0310 | 0.0330 | 0.0330 | 862,251 |
19 June 2024 | 0.0330 | 0.0330 | 0.0320 | 0.0330 | 0.0330 | 544,665 |
18 June 2024 | 0.0350 | 0.0350 | 0.0330 | 0.0330 | 0.0330 | 364,285 |
17 June 2024 | 0.0310 | 0.0360 | 0.0310 | 0.0340 | 0.0340 | 1,435,338 |
14 June 2024 | 0.0300 | 0.0320 | 0.0300 | 0.0310 | 0.0310 | 1,046,940 |
13 June 2024 | 0.0310 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 1,872,104 |
12 June 2024 | 0.0340 | 0.0340 | 0.0300 | 0.0310 | 0.0310 | 2,914,628 |
11 June 2024 | 0.0360 | 0.0360 | 0.0330 | 0.0330 | 0.0330 | 943,203 |
07 June 2024 | 0.0380 | 0.0385 | 0.0350 | 0.0360 | 0.0360 | 1,205,307 |
06 June 2024 | 0.0350 | 0.0380 | 0.0330 | 0.0360 | 0.0360 | 5,414,362 |
05 June 2024 | 0.0470 | 0.0470 | 0.0350 | 0.0370 | 0.0370 | 13,781,811 |
04 June 2024 | 0.0460 | 0.0505 | 0.0430 | 0.0440 | 0.0440 | 26,712,402 |
03 June 2024 | 0.0370 | 0.0380 | 0.0370 | 0.0370 | 0.0370 | 331,089 |
31 May 2024 | 0.0380 | 0.0400 | 0.0380 | 0.0390 | 0.0390 | 1,028,529 |
30 May 2024 | 0.0390 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 540,334 |
29 May 2024 | 0.0380 | 0.0390 | 0.0380 | 0.0390 | 0.0390 | 103,482 |
28 May 2024 | 0.0390 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 240,285 |
27 May 2024 | 0.0390 | 0.0390 | 0.0380 | 0.0390 | 0.0390 | 471,761 |
24 May 2024 | 0.0410 | 0.0410 | 0.0370 | 0.0380 | 0.0380 | 5,334,323 |
23 May 2024 | 0.0420 | 0.0420 | 0.0390 | 0.0390 | 0.0390 | 3,019,247 |
22 May 2024 | 0.0420 | 0.0430 | 0.0400 | 0.0410 | 0.0410 | 2,193,020 |
21 May 2024 | 0.0400 | 0.0420 | 0.0400 | 0.0410 | 0.0410 | 3,717,319 |
20 May 2024 | 0.0450 | 0.0460 | 0.0400 | 0.0410 | 0.0410 | 3,012,300 |
17 May 2024 | 0.0440 | 0.0470 | 0.0430 | 0.0430 | 0.0430 | 3,193,656 |
16 May 2024 | 0.0390 | 0.0460 | 0.0390 | 0.0440 | 0.0440 | 8,106,878 |
15 May 2024 | 0.0400 | 0.0400 | 0.0390 | 0.0390 | 0.0390 | 227,627 |
14 May 2024 | 0.0390 | 0.0410 | 0.0390 | 0.0400 | 0.0400 | 277,545 |
13 May 2024 | 0.0440 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 2,969,642 |
10 May 2024 | 0.0400 | 0.0460 | 0.0400 | 0.0450 | 0.0450 | 1,303,236 |
09 May 2024 | 0.0380 | 0.0430 | 0.0380 | 0.0400 | 0.0400 | 1,840,778 |
08 May 2024 | 0.0370 | 0.0380 | 0.0360 | 0.0380 | 0.0380 | 1,987,472 |
07 May 2024 | 0.0420 | 0.0420 | 0.0380 | 0.0400 | 0.0400 | 3,151,328 |
06 May 2024 | 0.0410 | 0.0430 | 0.0410 | 0.0420 | 0.0420 | 146,675 |
03 May 2024 | 0.0430 | 0.0430 | 0.0370 | 0.0410 | 0.0410 | 6,650,118 |
02 May 2024 | 0.0440 | 0.0450 | 0.0420 | 0.0430 | 0.0430 | 1,763,090 |
01 May 2024 | 0.0460 | 0.0470 | 0.0440 | 0.0470 | 0.0470 | 1,529,415 |
30 Apr 2024 | 0.0460 | 0.0460 | 0.0420 | 0.0460 | 0.0460 | 1,038,913 |
29 Apr 2024 | 0.0480 | 0.0500 | 0.0440 | 0.0450 | 0.0450 | 6,626,627 |
26 Apr 2024 | 0.0450 | 0.0520 | 0.0450 | 0.0480 | 0.0480 | 6,254,518 |
24 Apr 2024 | 0.0490 | 0.0490 | 0.0460 | 0.0480 | 0.0480 | 389,992 |
23 Apr 2024 | 0.0450 | 0.0490 | 0.0440 | 0.0490 | 0.0490 | 1,890,534 |
22 Apr 2024 | 0.0450 | 0.0460 | 0.0430 | 0.0440 | 0.0440 | 2,065,946 |
19 Apr 2024 | 0.0430 | 0.0460 | 0.0410 | 0.0440 | 0.0440 | 3,548,713 |
18 Apr 2024 | 0.0480 | 0.0500 | 0.0430 | 0.0440 | 0.0440 | 4,311,763 |
17 Apr 2024 | 0.0500 | 0.0520 | 0.0480 | 0.0480 | 0.0480 | 1,478,747 |
16 Apr 2024 | 0.0500 | 0.0550 | 0.0490 | 0.0500 | 0.0500 | 7,465,250 |
15 Apr 2024 | 0.0490 | 0.0510 | 0.0480 | 0.0500 | 0.0500 | 2,368,204 |
12 Apr 2024 | 0.0470 | 0.0505 | 0.0470 | 0.0490 | 0.0490 | 3,576,583 |
11 Apr 2024 | 0.0490 | 0.0490 | 0.0470 | 0.0470 | 0.0470 | 1,857,073 |
10 Apr 2024 | 0.0480 | 0.0520 | 0.0480 | 0.0480 | 0.0480 | 4,199,141 |
09 Apr 2024 | 0.0440 | 0.0500 | 0.0430 | 0.0480 | 0.0480 | 4,658,492 |
08 Apr 2024 | 0.0420 | 0.0470 | 0.0420 | 0.0430 | 0.0430 | 7,936,398 |
05 Apr 2024 | 0.0460 | 0.0490 | 0.0410 | 0.0410 | 0.0410 | 8,623,293 |
04 Apr 2024 | 0.0550 | 0.0580 | 0.0440 | 0.0470 | 0.0470 | 18,033,997 |
03 Apr 2024 | 0.0480 | 0.0560 | 0.0450 | 0.0540 | 0.0540 | 22,024,191 |
02 Apr 2024 | 0.0410 | 0.0490 | 0.0410 | 0.0470 | 0.0470 | 15,487,526 |
28 Mar 2024 | 0.0400 | 0.0440 | 0.0390 | 0.0390 | 0.0390 | 9,959,773 |
27 Mar 2024 | 0.0400 | 0.0420 | 0.0390 | 0.0400 | 0.0400 | 6,768,373 |
26 Mar 2024 | 0.0380 | 0.0420 | 0.0370 | 0.0390 | 0.0390 | 9,519,574 |
25 Mar 2024 | 0.0320 | 0.0420 | 0.0305 | 0.0370 | 0.0370 | 14,335,001 |
22 Mar 2024 | 0.0320 | 0.0320 | 0.0300 | 0.0300 | 0.0300 | 2,268,756 |
21 Mar 2024 | 0.0310 | 0.0320 | 0.0310 | 0.0320 | 0.0320 | 1,500,807 |
20 Mar 2024 | 0.0320 | 0.0320 | 0.0290 | 0.0300 | 0.0300 | 4,980,987 |
19 Mar 2024 | 0.0290 | 0.0325 | 0.0280 | 0.0310 | 0.0310 | 8,959,556 |
18 Mar 2024 | 0.0250 | 0.0370 | 0.0240 | 0.0280 | 0.0280 | 39,701,240 |
15 Mar 2024 | 0.0260 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 1,045,653 |
14 Mar 2024 | 0.0270 | 0.0270 | 0.0250 | 0.0250 | 0.0250 | 1,295,350 |
13 Mar 2024 | 0.0260 | 0.0270 | 0.0250 | 0.0270 | 0.0270 | 2,020,657 |
12 Mar 2024 | 0.0250 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 1,382,881 |
11 Mar 2024 | 0.0230 | 0.0250 | 0.0220 | 0.0250 | 0.0250 | 4,826,181 |
08 Mar 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 882,201 |
07 Mar 2024 | 0.0210 | 0.0230 | 0.0210 | 0.0220 | 0.0220 | 8,336,697 |
06 Mar 2024 | 0.0210 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 4,033,714 |
05 Mar 2024 | 0.0220 | 0.0220 | 0.0215 | 0.0220 | 0.0220 | 1,345,374 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |