Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 July 2024 | 0.0370 | 0.0380 | 0.0320 | 0.0380 | 0.0380 | 1,619,529 |
25 July 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 358,618 |
24 July 2024 | 0.0360 | 0.0390 | 0.0350 | 0.0390 | 0.0390 | 256,166 |
23 July 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 644,270 |
22 July 2024 | 0.0370 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 506,433 |
19 July 2024 | 0.0360 | 0.0380 | 0.0360 | 0.0370 | 0.0370 | 396,299 |
18 July 2024 | 0.0410 | 0.0410 | 0.0360 | 0.0380 | 0.0380 | 679,363 |
17 July 2024 | 0.0400 | 0.0400 | 0.0390 | 0.0400 | 0.0400 | 535,659 |
16 July 2024 | 0.0400 | 0.0410 | 0.0400 | 0.0410 | 0.0410 | 145,419 |
15 July 2024 | 0.0410 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 592,872 |
12 July 2024 | 0.0420 | 0.0420 | 0.0410 | 0.0410 | 0.0410 | 476,819 |
11 July 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 3,500 |
10 July 2024 | 0.0410 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 365,686 |
09 July 2024 | 0.0410 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 104,500 |
08 July 2024 | 0.0420 | 0.0420 | 0.0400 | 0.0400 | 0.0400 | 565,673 |
05 July 2024 | 0.0440 | 0.0440 | 0.0420 | 0.0420 | 0.0420 | 165,242 |
04 July 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 105,007 |
03 July 2024 | 0.0440 | 0.0440 | 0.0420 | 0.0420 | 0.0420 | 50,163 |
02 July 2024 | 0.0450 | 0.0450 | 0.0430 | 0.0430 | 0.0430 | 521,694 |
01 July 2024 | 0.0460 | 0.0460 | 0.0450 | 0.0450 | 0.0450 | 221,088 |
28 June 2024 | 0.0440 | 0.0470 | 0.0360 | 0.0470 | 0.0470 | 3,080,665 |
27 June 2024 | 0.0440 | 0.0450 | 0.0420 | 0.0440 | 0.0440 | 878,004 |
26 June 2024 | 0.0440 | 0.0440 | 0.0410 | 0.0430 | 0.0430 | 537,607 |
25 June 2024 | 0.0410 | 0.0440 | 0.0410 | 0.0440 | 0.0440 | 885,916 |
24 June 2024 | 0.0420 | 0.0420 | 0.0380 | 0.0410 | 0.0410 | 1,160,778 |
21 June 2024 | 0.0430 | 0.0430 | 0.0410 | 0.0420 | 0.0420 | 546,818 |
20 June 2024 | 0.0420 | 0.0440 | 0.0420 | 0.0420 | 0.0420 | 136,333 |
19 June 2024 | 0.0430 | 0.0430 | 0.0420 | 0.0420 | 0.0420 | 717,884 |
18 June 2024 | 0.0450 | 0.0450 | 0.0420 | 0.0440 | 0.0440 | 1,659,770 |
17 June 2024 | 0.0480 | 0.0480 | 0.0450 | 0.0450 | 0.0450 | 1,651,925 |
14 June 2024 | 0.0490 | 0.0490 | 0.0470 | 0.0470 | 0.0470 | 136,876 |
13 June 2024 | 0.0520 | 0.0520 | 0.0490 | 0.0490 | 0.0490 | 512,995 |
12 June 2024 | 0.0510 | 0.0510 | 0.0500 | 0.0510 | 0.0510 | 430,273 |
11 June 2024 | 0.0540 | 0.0540 | 0.0500 | 0.0500 | 0.0500 | 2,023,503 |
07 June 2024 | 0.0550 | 0.0560 | 0.0540 | 0.0540 | 0.0540 | 1,300,189 |
06 June 2024 | 0.0550 | 0.0560 | 0.0550 | 0.0560 | 0.0560 | 497,100 |
05 June 2024 | 0.0560 | 0.0560 | 0.0550 | 0.0560 | 0.0560 | 328,826 |
04 June 2024 | 0.0550 | 0.0570 | 0.0540 | 0.0570 | 0.0570 | 504,566 |
03 June 2024 | 0.0550 | 0.0570 | 0.0550 | 0.0570 | 0.0570 | 906,732 |
31 May 2024 | 0.0470 | 0.0540 | 0.0470 | 0.0540 | 0.0540 | 1,106,647 |
30 May 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 656,761 |
29 May 2024 | 0.0460 | 0.0470 | 0.0460 | 0.0470 | 0.0470 | 912,408 |
28 May 2024 | 0.0460 | 0.0460 | 0.0450 | 0.0460 | 0.0460 | 200,580 |
27 May 2024 | 0.0460 | 0.0470 | 0.0450 | 0.0470 | 0.0470 | 1,528,049 |
24 May 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 71,666 |
23 May 2024 | 0.0470 | 0.0470 | 0.0460 | 0.0460 | 0.0460 | 254,627 |
22 May 2024 | 0.0480 | 0.0480 | 0.0460 | 0.0460 | 0.0460 | 936,383 |
21 May 2024 | 0.0490 | 0.0500 | 0.0440 | 0.0480 | 0.0480 | 4,583,336 |
20 May 2024 | 0.0470 | 0.0480 | 0.0470 | 0.0480 | 0.0480 | 1,656,664 |
17 May 2024 | 0.0480 | 0.0480 | 0.0470 | 0.0470 | 0.0470 | 438,376 |
16 May 2024 | 0.0500 | 0.0500 | 0.0480 | 0.0500 | 0.0500 | 491,994 |
15 May 2024 | 0.0490 | 0.0490 | 0.0480 | 0.0490 | 0.0490 | 391,730 |
14 May 2024 | 0.0500 | 0.0510 | 0.0490 | 0.0490 | 0.0490 | 878,002 |
13 May 2024 | 0.0540 | 0.0540 | 0.0500 | 0.0500 | 0.0500 | 1,436,131 |
10 May 2024 | 0.0550 | 0.0550 | 0.0540 | 0.0540 | 0.0540 | 534,519 |
09 May 2024 | 0.0540 | 0.0560 | 0.0500 | 0.0500 | 0.0500 | 1,001,218 |
08 May 2024 | 0.0530 | 0.0530 | 0.0500 | 0.0510 | 0.0510 | 679,140 |
07 May 2024 | 0.0550 | 0.0550 | 0.0530 | 0.0530 | 0.0530 | 456,012 |
06 May 2024 | 0.0530 | 0.0535 | 0.0530 | 0.0535 | 0.0535 | 466,030 |
03 May 2024 | 0.0540 | 0.0540 | 0.0510 | 0.0530 | 0.0530 | 250,913 |
02 May 2024 | 0.0520 | 0.0545 | 0.0520 | 0.0545 | 0.0545 | 632,570 |
01 May 2024 | 0.0580 | 0.0580 | 0.0480 | 0.0520 | 0.0520 | 2,019,511 |
30 Apr 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 2,704,467 |
29 Apr 2024 | 0.0600 | 0.0600 | 0.0560 | 0.0560 | 0.0560 | 349,964 |
26 Apr 2024 | 0.0590 | 0.0600 | 0.0570 | 0.0600 | 0.0600 | 312,394 |
24 Apr 2024 | 0.0560 | 0.0590 | 0.0560 | 0.0590 | 0.0590 | 199,432 |
23 Apr 2024 | 0.0560 | 0.0590 | 0.0560 | 0.0590 | 0.0590 | 249,230 |
22 Apr 2024 | 0.0560 | 0.0580 | 0.0560 | 0.0560 | 0.0560 | 1,395,256 |
19 Apr 2024 | 0.0610 | 0.0610 | 0.0570 | 0.0570 | 0.0570 | 689,361 |
18 Apr 2024 | 0.0590 | 0.0610 | 0.0580 | 0.0610 | 0.0610 | 756,368 |
17 Apr 2024 | 0.0590 | 0.0590 | 0.0580 | 0.0580 | 0.0580 | 347,309 |
16 Apr 2024 | 0.0600 | 0.0600 | 0.0570 | 0.0580 | 0.0580 | 1,351,639 |
15 Apr 2024 | 0.0610 | 0.0630 | 0.0590 | 0.0600 | 0.0600 | 595,032 |
12 Apr 2024 | 0.0630 | 0.0640 | 0.0600 | 0.0640 | 0.0640 | 153,278 |
11 Apr 2024 | 0.0630 | 0.0630 | 0.0600 | 0.0630 | 0.0630 | 445,153 |
10 Apr 2024 | 0.0620 | 0.0620 | 0.0610 | 0.0610 | 0.0610 | 353,774 |
09 Apr 2024 | 0.0640 | 0.0640 | 0.0620 | 0.0640 | 0.0640 | 6,446,064 |
08 Apr 2024 | 0.0680 | 0.0680 | 0.0630 | 0.0640 | 0.0640 | 532,172 |
05 Apr 2024 | 0.0570 | 0.0650 | 0.0570 | 0.0640 | 0.0640 | 1,045,355 |
04 Apr 2024 | 0.0570 | 0.0570 | 0.0560 | 0.0570 | 0.0570 | 659,944 |
03 Apr 2024 | 0.0560 | 0.0570 | 0.0560 | 0.0560 | 0.0560 | 968,986 |
02 Apr 2024 | 0.0570 | 0.0570 | 0.0560 | 0.0570 | 0.0570 | 1,652,083 |
28 Mar 2024 | 0.0550 | 0.0560 | 0.0550 | 0.0560 | 0.0560 | 224,946 |
27 Mar 2024 | 0.0510 | 0.0550 | 0.0510 | 0.0550 | 0.0550 | 337,633 |
26 Mar 2024 | 0.0510 | 0.0520 | 0.0500 | 0.0510 | 0.0510 | 1,780,305 |
25 Mar 2024 | 0.0540 | 0.0540 | 0.0490 | 0.0500 | 0.0500 | 2,178,262 |
22 Mar 2024 | 0.0550 | 0.0550 | 0.0520 | 0.0530 | 0.0530 | 1,477,316 |
21 Mar 2024 | 0.0570 | 0.0570 | 0.0540 | 0.0540 | 0.0540 | 350,345 |
20 Mar 2024 | 0.0570 | 0.0570 | 0.0550 | 0.0550 | 0.0550 | 452,069 |
19 Mar 2024 | 0.0550 | 0.0550 | 0.0540 | 0.0540 | 0.0540 | 437,009 |
18 Mar 2024 | 0.0540 | 0.0560 | 0.0540 | 0.0550 | 0.0550 | 971,590 |
15 Mar 2024 | 0.0570 | 0.0570 | 0.0540 | 0.0560 | 0.0560 | 1,007,882 |
14 Mar 2024 | 0.0590 | 0.0590 | 0.0565 | 0.0590 | 0.0590 | 295,406 |
13 Mar 2024 | 0.0560 | 0.0590 | 0.0560 | 0.0590 | 0.0590 | 741,262 |
12 Mar 2024 | 0.0550 | 0.0570 | 0.0550 | 0.0560 | 0.0560 | 544,666 |
11 Mar 2024 | 0.0570 | 0.0580 | 0.0550 | 0.0560 | 0.0560 | 1,326,840 |
08 Mar 2024 | 0.0580 | 0.0580 | 0.0560 | 0.0560 | 0.0560 | 1,584,584 |
07 Mar 2024 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 824,803 |
06 Mar 2024 | 0.0590 | 0.0590 | 0.0580 | 0.0580 | 0.0580 | 620,593 |
05 Mar 2024 | 0.0590 | 0.0590 | 0.0580 | 0.0590 | 0.0590 | 485,867 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |