Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 June 2024 | 0.0270 | 0.0270 | 0.0230 | 0.0230 | 0.0230 | 2,075,649 |
20 June 2024 | 0.0280 | 0.0280 | 0.0270 | 0.0280 | 0.0280 | 413,896 |
19 June 2024 | 0.0290 | 0.0290 | 0.0270 | 0.0270 | 0.0270 | 298,776 |
18 June 2024 | 0.0270 | 0.0280 | 0.0270 | 0.0280 | 0.0280 | 138,226 |
17 June 2024 | 0.0270 | 0.0290 | 0.0260 | 0.0290 | 0.0290 | 866,870 |
14 June 2024 | 0.0300 | 0.0310 | 0.0280 | 0.0280 | 0.0280 | 1,721,849 |
13 June 2024 | 0.0320 | 0.0320 | 0.0300 | 0.0310 | 0.0310 | 582,824 |
12 June 2024 | 0.0270 | 0.0320 | 0.0270 | 0.0310 | 0.0310 | 3,464,450 |
11 June 2024 | 0.0310 | 0.0310 | 0.0260 | 0.0270 | 0.0270 | 10,347,403 |
07 June 2024 | 0.0320 | 0.0330 | 0.0310 | 0.0320 | 0.0320 | 1,345,685 |
06 June 2024 | 0.0330 | 0.0330 | 0.0300 | 0.0310 | 0.0310 | 1,613,587 |
05 June 2024 | 0.0350 | 0.0350 | 0.0330 | 0.0330 | 0.0330 | 1,132,183 |
04 June 2024 | 0.0380 | 0.0380 | 0.0370 | 0.0370 | 0.0370 | 799,566 |
03 June 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 470,258 |
31 May 2024 | 0.0370 | 0.0390 | 0.0370 | 0.0390 | 0.0390 | 855,983 |
30 May 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 335,260 |
29 May 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 293,813 |
28 May 2024 | 0.0380 | 0.0380 | 0.0370 | 0.0370 | 0.0370 | 319,100 |
27 May 2024 | 0.0380 | 0.0380 | 0.0370 | 0.0370 | 0.0370 | 805,274 |
24 May 2024 | 0.0400 | 0.0400 | 0.0370 | 0.0370 | 0.0370 | 1,513,722 |
23 May 2024 | 0.0420 | 0.0420 | 0.0400 | 0.0400 | 0.0400 | 801,333 |
22 May 2024 | 0.0430 | 0.0430 | 0.0410 | 0.0410 | 0.0410 | 542,077 |
21 May 2024 | 0.0420 | 0.0430 | 0.0410 | 0.0410 | 0.0410 | 390,335 |
20 May 2024 | 0.0430 | 0.0430 | 0.0400 | 0.0410 | 0.0410 | 893,181 |
17 May 2024 | 0.0410 | 0.0430 | 0.0400 | 0.0410 | 0.0410 | 1,106,884 |
16 May 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 382,256 |
15 May 2024 | 0.0410 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 377,205 |
14 May 2024 | 0.0400 | 0.0410 | 0.0400 | 0.0410 | 0.0410 | 5,169 |
13 May 2024 | 0.0400 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 322,271 |
10 May 2024 | 0.0400 | 0.0410 | 0.0400 | 0.0410 | 0.0410 | 997,366 |
09 May 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 177,300 |
08 May 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 540,723 |
07 May 2024 | 0.0410 | 0.0410 | 0.0400 | 0.0405 | 0.0405 | 1,438,896 |
06 May 2024 | 0.0380 | 0.0390 | 0.0370 | 0.0390 | 0.0390 | 1,529,148 |
03 May 2024 | 0.0390 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 1,327,092 |
02 May 2024 | 0.0400 | 0.0400 | 0.0380 | 0.0380 | 0.0380 | 2,764,162 |
01 May 2024 | 0.0400 | 0.0440 | 0.0400 | 0.0410 | 0.0410 | 1,450,871 |
30 Apr 2024 | 0.0400 | 0.0410 | 0.0390 | 0.0410 | 0.0410 | 866,102 |
29 Apr 2024 | 0.0420 | 0.0420 | 0.0390 | 0.0390 | 0.0390 | 1,227,008 |
26 Apr 2024 | 0.0390 | 0.0390 | 0.0370 | 0.0390 | 0.0390 | 1,733,915 |
24 Apr 2024 | 0.0430 | 0.0430 | 0.0420 | 0.0420 | 0.0420 | 641,834 |
23 Apr 2024 | 0.0390 | 0.0420 | 0.0390 | 0.0420 | 0.0420 | 977,312 |
22 Apr 2024 | 0.0370 | 0.0400 | 0.0370 | 0.0390 | 0.0390 | 1,897,719 |
19 Apr 2024 | 0.0390 | 0.0400 | 0.0350 | 0.0370 | 0.0370 | 2,826,746 |
18 Apr 2024 | 0.0400 | 0.0410 | 0.0400 | 0.0410 | 0.0410 | 197,476 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 0.0410 | 0.0430 | 0.0390 | 0.0400 | 0.0400 | 6,037,278 |
15 Apr 2024 | 0.0460 | 0.0470 | 0.0430 | 0.0440 | 0.0440 | 3,039,635 |
12 Apr 2024 | 0.0500 | 0.0520 | 0.0470 | 0.0490 | 0.0490 | 2,057,155 |
11 Apr 2024 | 0.0450 | 0.0500 | 0.0440 | 0.0500 | 0.0500 | 5,201,157 |
10 Apr 2024 | 0.0420 | 0.0440 | 0.0420 | 0.0440 | 0.0440 | 2,226,354 |
09 Apr 2024 | 0.0420 | 0.0450 | 0.0420 | 0.0435 | 0.0435 | 769,047 |
08 Apr 2024 | 0.0430 | 0.0440 | 0.0420 | 0.0430 | 0.0430 | 1,362,997 |
05 Apr 2024 | 0.0410 | 0.0430 | 0.0410 | 0.0430 | 0.0430 | 1,362,687 |
04 Apr 2024 | 0.0410 | 0.0460 | 0.0410 | 0.0430 | 0.0430 | 5,352,951 |
03 Apr 2024 | 0.0410 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 241,190 |
02 Apr 2024 | 0.0410 | 0.0420 | 0.0400 | 0.0400 | 0.0400 | 667,216 |
28 Mar 2024 | 0.0370 | 0.0390 | 0.0370 | 0.0380 | 0.0380 | 540,899 |
27 Mar 2024 | 0.0380 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 444,935 |
26 Mar 2024 | 0.0380 | 0.0380 | 0.0370 | 0.0380 | 0.0380 | 395,959 |
25 Mar 2024 | 0.0390 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 303,021 |
22 Mar 2024 | 0.0410 | 0.0410 | 0.0360 | 0.0380 | 0.0380 | 4,735,721 |
21 Mar 2024 | 0.0390 | 0.0410 | 0.0390 | 0.0410 | 0.0410 | 2,181,502 |
20 Mar 2024 | 0.0390 | 0.0400 | 0.0380 | 0.0380 | 0.0380 | 1,049,847 |
19 Mar 2024 | 0.0410 | 0.0410 | 0.0390 | 0.0390 | 0.0390 | 1,076,817 |
18 Mar 2024 | 0.0410 | 0.0415 | 0.0400 | 0.0400 | 0.0400 | 1,603,842 |
15 Mar 2024 | 0.0380 | 0.0410 | 0.0380 | 0.0410 | 0.0410 | 567,191 |
14 Mar 2024 | 0.0430 | 0.0430 | 0.0400 | 0.0410 | 0.0410 | 3,461,007 |
13 Mar 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0420 | 0.0420 | 2,300,793 |
12 Mar 2024 | 0.0390 | 0.0390 | 0.0380 | 0.0390 | 0.0390 | 1,424,613 |
11 Mar 2024 | 0.0390 | 0.0390 | 0.0380 | 0.0390 | 0.0390 | 3,256,207 |
08 Mar 2024 | 0.0410 | 0.0450 | 0.0400 | 0.0410 | 0.0410 | 5,524,358 |
07 Mar 2024 | 0.0390 | 0.0390 | 0.0370 | 0.0370 | 0.0370 | 926,139 |
06 Mar 2024 | 0.0380 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 322,254 |
05 Mar 2024 | 0.0370 | 0.0390 | 0.0370 | 0.0390 | 0.0390 | 468,261 |
04 Mar 2024 | 0.0380 | 0.0390 | 0.0360 | 0.0380 | 0.0380 | 1,676,094 |
01 Mar 2024 | 0.0370 | 0.0380 | 0.0350 | 0.0360 | 0.0360 | 3,293,462 |
29 Feb 2024 | 0.0410 | 0.0410 | 0.0370 | 0.0380 | 0.0380 | 1,340,177 |
28 Feb 2024 | 0.0380 | 0.0420 | 0.0370 | 0.0415 | 0.0415 | 3,337,199 |
27 Feb 2024 | 0.0390 | 0.0390 | 0.0360 | 0.0370 | 0.0370 | 3,085,531 |
26 Feb 2024 | 0.0350 | 0.0400 | 0.0340 | 0.0380 | 0.0380 | 7,002,630 |
23 Feb 2024 | 0.0380 | 0.0380 | 0.0360 | 0.0360 | 0.0360 | 1,899,737 |
22 Feb 2024 | 0.0390 | 0.0390 | 0.0370 | 0.0380 | 0.0380 | 2,180,966 |
21 Feb 2024 | 0.0420 | 0.0420 | 0.0370 | 0.0370 | 0.0370 | 8,197,752 |
20 Feb 2024 | 0.0430 | 0.0440 | 0.0410 | 0.0440 | 0.0440 | 3,542,851 |
19 Feb 2024 | 0.0480 | 0.0480 | 0.0430 | 0.0440 | 0.0440 | 5,188,347 |
16 Feb 2024 | 0.0490 | 0.0500 | 0.0470 | 0.0490 | 0.0490 | 2,094,240 |
15 Feb 2024 | 0.0520 | 0.0530 | 0.0470 | 0.0510 | 0.0510 | 4,557,014 |
14 Feb 2024 | 0.0460 | 0.0510 | 0.0460 | 0.0500 | 0.0500 | 2,947,811 |
13 Feb 2024 | 0.0460 | 0.0480 | 0.0450 | 0.0475 | 0.0475 | 3,853,553 |
12 Feb 2024 | 0.0470 | 0.0510 | 0.0450 | 0.0470 | 0.0470 | 6,192,298 |
09 Feb 2024 | 0.0490 | 0.0520 | 0.0470 | 0.0480 | 0.0480 | 7,749,163 |
08 Feb 2024 | 0.0470 | 0.0570 | 0.0470 | 0.0540 | 0.0540 | 15,664,108 |
07 Feb 2024 | 0.0410 | 0.0480 | 0.0410 | 0.0470 | 0.0470 | 4,790,957 |
06 Feb 2024 | 0.0400 | 0.0420 | 0.0380 | 0.0410 | 0.0410 | 1,656,528 |
05 Feb 2024 | 0.0430 | 0.0430 | 0.0400 | 0.0400 | 0.0400 | 2,851,033 |
02 Feb 2024 | 0.0440 | 0.0460 | 0.0430 | 0.0440 | 0.0440 | 6,939,641 |
01 Feb 2024 | 0.0380 | 0.0440 | 0.0380 | 0.0390 | 0.0390 | 3,062,732 |
31 Jan 2024 | 0.0370 | 0.0420 | 0.0370 | 0.0390 | 0.0390 | 3,739,250 |
30 Jan 2024 | 0.0330 | 0.0360 | 0.0330 | 0.0350 | 0.0350 | 4,296,866 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |