Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 July 2024 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 2,103,165 |
25 July 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 9,330,640 |
24 July 2024 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 61,592 |
23 July 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 271,933 |
22 July 2024 | 0.0080 | 0.0085 | 0.0080 | 0.0085 | 0.0085 | 464,505 |
19 July 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 29,464 |
18 July 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 6,731 |
17 July 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 83,357 |
16 July 2024 | 0.0080 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 98,731 |
15 July 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 24,802 |
12 July 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 300,000 |
11 July 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
10 July 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 105,560 |
09 July 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 79,999 |
08 July 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 113,687 |
05 July 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 156,944 |
04 July 2024 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 2,398,607 |
03 July 2024 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 1,888,232 |
02 July 2024 | 0.0090 | 0.0100 | 0.0080 | 0.0080 | 0.0080 | 8,967,174 |
01 July 2024 | 0.0075 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 1,781,000 |
28 June 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 3,422,982 |
27 June 2024 | 0.0070 | 0.0075 | 0.0070 | 0.0070 | 0.0070 | 1,001,088 |
26 June 2024 | 0.0070 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 2,240,943 |
25 June 2024 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 6,959,749 |
24 June 2024 | 0.0070 | 0.0075 | 0.0070 | 0.0075 | 0.0075 | 529,296 |
21 June 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 5,552,751 |
20 June 2024 | 0.0080 | 0.0085 | 0.0080 | 0.0080 | 0.0080 | 2,085,711 |
19 June 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0085 | 0.0085 | 54,115 |
18 June 2024 | 0.0085 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 215,818 |
17 June 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 139,517 |
14 June 2024 | 0.0100 | 0.0100 | 0.0080 | 0.0080 | 0.0080 | 819,682 |
13 June 2024 | 0.0090 | 0.0100 | 0.0080 | 0.0100 | 0.0100 | 6,113,531 |
12 June 2024 | 0.0080 | 0.0085 | 0.0080 | 0.0080 | 0.0080 | 2,598,209 |
11 June 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 7,491,747 |
07 June 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 181,471 |
06 June 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 2,644,079 |
05 June 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,372,713 |
04 June 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 562,900 |
03 June 2024 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 1,185,884 |
31 May 2024 | 0.0120 | 0.0120 | 0.0100 | 0.0110 | 0.0110 | 4,311,572 |
30 May 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 512,065 |
29 May 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 324,686 |
28 May 2024 | 0.0110 | 0.0115 | 0.0110 | 0.0110 | 0.0110 | 1,293,135 |
27 May 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 724,546 |
24 May 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 1,129,474 |
23 May 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 9,924,501 |
22 May 2024 | 0.0150 | 0.0150 | 0.0110 | 0.0120 | 0.0120 | 19,553,759 |
21 May 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
20 May 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
17 May 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 5,828,334 |
16 May 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 528,676 |
15 May 2024 | 0.0120 | 0.0120 | 0.0115 | 0.0120 | 0.0120 | 946,084 |
14 May 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 646,387 |
13 May 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 792,117 |
10 May 2024 | 0.0115 | 0.0130 | 0.0115 | 0.0130 | 0.0130 | 2,227,552 |
09 May 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 74,089 |
08 May 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 58,037 |
07 May 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 528 |
06 May 2024 | 0.0115 | 0.0120 | 0.0115 | 0.0120 | 0.0120 | 55,359 |
03 May 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 137,663 |
02 May 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 1,272,760 |
01 May 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 1,660,815 |
30 Apr 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 250,770 |
29 Apr 2024 | 0.0120 | 0.0120 | 0.0115 | 0.0120 | 0.0120 | 1,649,314 |
26 Apr 2024 | 0.0120 | 0.0130 | 0.0110 | 0.0130 | 0.0130 | 580,684 |
24 Apr 2024 | 0.0120 | 0.0125 | 0.0110 | 0.0120 | 0.0120 | 1,472,668 |
23 Apr 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0125 | 0.0125 | 888,565 |
22 Apr 2024 | 0.0130 | 0.0130 | 0.0110 | 0.0130 | 0.0130 | 3,187,462 |
19 Apr 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 760,187 |
18 Apr 2024 | 0.0130 | 0.0140 | 0.0120 | 0.0130 | 0.0130 | 1,683,398 |
17 Apr 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 2,749,354 |
16 Apr 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 2,099,441 |
15 Apr 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 997,971 |
12 Apr 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 446,068 |
11 Apr 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 373,713 |
10 Apr 2024 | 0.0130 | 0.0140 | 0.0120 | 0.0140 | 0.0140 | 767,206 |
09 Apr 2024 | 0.0130 | 0.0140 | 0.0125 | 0.0140 | 0.0140 | 2,188,220 |
08 Apr 2024 | 0.0130 | 0.0130 | 0.0125 | 0.0130 | 0.0130 | 1,872,098 |
05 Apr 2024 | 0.0130 | 0.0135 | 0.0130 | 0.0130 | 0.0130 | 314,407 |
04 Apr 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 866,825 |
03 Apr 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 768,933 |
02 Apr 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 217,705 |
28 Mar 2024 | 0.0140 | 0.0145 | 0.0140 | 0.0140 | 0.0140 | 2,960,301 |
27 Mar 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 964,007 |
26 Mar 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 124,795 |
25 Mar 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 3,405,448 |
22 Mar 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 329,978 |
21 Mar 2024 | 0.0160 | 0.0165 | 0.0150 | 0.0150 | 0.0150 | 992,762 |
20 Mar 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 505,609 |
19 Mar 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 1,814,835 |
18 Mar 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 737,299 |
15 Mar 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 600,380 |
14 Mar 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 2,592,482 |
13 Mar 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 773,346 |
12 Mar 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 2,336,698 |
11 Mar 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0165 | 0.0165 | 356,259 |
08 Mar 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
07 Mar 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 340,770 |
06 Mar 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 536,850 |
05 Mar 2024 | 0.0180 | 0.0180 | 0.0160 | 0.0160 | 0.0160 | 2,732,307 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |