Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Oct 2024 | 0.0375 | 0.0375 | 0.0335 | 0.0350 | 0.0350 | 3,216,875 |
03 Oct 2024 | 0.0410 | 0.0410 | 0.0370 | 0.0370 | 0.0370 | 1,271,206 |
02 Oct 2024 | 0.0410 | 0.0410 | 0.0390 | 0.0390 | 0.0390 | 1,944,264 |
01 Oct 2024 | 0.0410 | 0.0425 | 0.0410 | 0.0410 | 0.0410 | 157,481 |
30 Sept 2024 | 0.0440 | 0.0440 | 0.0420 | 0.0420 | 0.0420 | 612,459 |
27 Sept 2024 | 0.0430 | 0.0440 | 0.0410 | 0.0440 | 0.0440 | 863,777 |
26 Sept 2024 | 0.0410 | 0.0430 | 0.0410 | 0.0410 | 0.0410 | 14,706 |
25 Sept 2024 | 0.0430 | 0.0430 | 0.0410 | 0.0410 | 0.0410 | 366,545 |
24 Sept 2024 | 0.0430 | 0.0430 | 0.0420 | 0.0430 | 0.0430 | 113,950 |
23 Sept 2024 | 0.0430 | 0.0440 | 0.0420 | 0.0430 | 0.0430 | 322,957 |
20 Sept 2024 | 0.0430 | 0.0440 | 0.0420 | 0.0440 | 0.0440 | 206,733 |
19 Sept 2024 | 0.0410 | 0.0420 | 0.0410 | 0.0410 | 0.0410 | 526,502 |
18 Sept 2024 | 0.0390 | 0.0410 | 0.0390 | 0.0410 | 0.0410 | 205,761 |
17 Sept 2024 | 0.0390 | 0.0400 | 0.0380 | 0.0390 | 0.0390 | 155,454 |
16 Sept 2024 | 0.0400 | 0.0420 | 0.0390 | 0.0390 | 0.0390 | 359,907 |
13 Sept 2024 | 0.0380 | 0.0410 | 0.0380 | 0.0400 | 0.0400 | 716,836 |
12 Sept 2024 | 0.0370 | 0.0400 | 0.0370 | 0.0400 | 0.0400 | 1,071,500 |
11 Sept 2024 | 0.0370 | 0.0375 | 0.0360 | 0.0370 | 0.0370 | 864,967 |
10 Sept 2024 | 0.0380 | 0.0390 | 0.0370 | 0.0390 | 0.0390 | 1,405,535 |
09 Sept 2024 | 0.0380 | 0.0390 | 0.0360 | 0.0370 | 0.0370 | 883,921 |
06 Sept 2024 | 0.0390 | 0.0400 | 0.0370 | 0.0380 | 0.0380 | 1,869,487 |
05 Sept 2024 | 0.0400 | 0.0400 | 0.0380 | 0.0380 | 0.0380 | 694,391 |
04 Sept 2024 | 0.0400 | 0.0410 | 0.0390 | 0.0390 | 0.0390 | 855,928 |
03 Sept 2024 | 0.0400 | 0.0430 | 0.0400 | 0.0400 | 0.0400 | 788,838 |
02 Sept 2024 | 0.0410 | 0.0420 | 0.0400 | 0.0400 | 0.0400 | 1,876,067 |
30 Aug 2024 | 0.0410 | 0.0420 | 0.0410 | 0.0420 | 0.0420 | 616,993 |
29 Aug 2024 | 0.0420 | 0.0420 | 0.0410 | 0.0410 | 0.0410 | 326,094 |
28 Aug 2024 | 0.0410 | 0.0440 | 0.0410 | 0.0440 | 0.0440 | 1,195,753 |
27 Aug 2024 | 0.0410 | 0.0430 | 0.0410 | 0.0430 | 0.0430 | 794,845 |
26 Aug 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0420 | 0.0420 | 2,173,002 |
23 Aug 2024 | 0.0450 | 0.0470 | 0.0430 | 0.0430 | 0.0430 | 1,987,949 |
22 Aug 2024 | 0.0490 | 0.0490 | 0.0460 | 0.0460 | 0.0460 | 584,397 |
21 Aug 2024 | 0.0480 | 0.0490 | 0.0450 | 0.0470 | 0.0470 | 473,042 |
20 Aug 2024 | 0.0490 | 0.0490 | 0.0460 | 0.0480 | 0.0480 | 893,698 |
19 Aug 2024 | 0.0450 | 0.0490 | 0.0450 | 0.0490 | 0.0490 | 914,709 |
16 Aug 2024 | 0.0430 | 0.0460 | 0.0430 | 0.0450 | 0.0450 | 696,579 |
15 Aug 2024 | 0.0430 | 0.0460 | 0.0420 | 0.0420 | 0.0420 | 552,857 |
14 Aug 2024 | 0.0440 | 0.0450 | 0.0430 | 0.0430 | 0.0430 | 790,169 |
13 Aug 2024 | 0.0440 | 0.0450 | 0.0430 | 0.0430 | 0.0430 | 108,112 |
12 Aug 2024 | 0.0470 | 0.0470 | 0.0420 | 0.0420 | 0.0420 | 2,029,584 |
09 Aug 2024 | 0.0490 | 0.0490 | 0.0470 | 0.0480 | 0.0480 | 1,183,117 |
08 Aug 2024 | 0.0430 | 0.0440 | 0.0430 | 0.0440 | 0.0440 | 240,222 |
07 Aug 2024 | 0.0440 | 0.0440 | 0.0410 | 0.0430 | 0.0430 | 493,228 |
06 Aug 2024 | 0.0400 | 0.0450 | 0.0380 | 0.0450 | 0.0450 | 2,744,174 |
05 Aug 2024 | 0.0480 | 0.0480 | 0.0400 | 0.0400 | 0.0400 | 7,462,236 |
02 Aug 2024 | 0.0540 | 0.0540 | 0.0490 | 0.0500 | 0.0500 | 1,230,634 |
01 Aug 2024 | 0.0530 | 0.0530 | 0.0520 | 0.0530 | 0.0530 | 201,094 |
31 July 2024 | 0.0510 | 0.0540 | 0.0500 | 0.0540 | 0.0540 | 665,220 |
30 July 2024 | 0.0540 | 0.0540 | 0.0510 | 0.0530 | 0.0530 | 798,128 |
29 July 2024 | 0.0550 | 0.0550 | 0.0520 | 0.0530 | 0.0530 | 914,932 |
26 July 2024 | 0.0530 | 0.0540 | 0.0500 | 0.0540 | 0.0540 | 1,752,848 |
25 July 2024 | 0.0520 | 0.0530 | 0.0520 | 0.0530 | 0.0530 | 349,514 |
24 July 2024 | 0.0530 | 0.0530 | 0.0520 | 0.0520 | 0.0520 | 253,509 |
23 July 2024 | 0.0570 | 0.0580 | 0.0530 | 0.0530 | 0.0530 | 1,380,186 |
22 July 2024 | 0.0560 | 0.0590 | 0.0560 | 0.0570 | 0.0570 | 1,448,438 |
19 July 2024 | 0.0540 | 0.0550 | 0.0520 | 0.0540 | 0.0540 | 450,873 |
18 July 2024 | 0.0560 | 0.0580 | 0.0530 | 0.0540 | 0.0540 | 1,409,809 |
17 July 2024 | 0.0550 | 0.0590 | 0.0550 | 0.0560 | 0.0560 | 2,820,244 |
16 July 2024 | 0.0550 | 0.0560 | 0.0530 | 0.0530 | 0.0530 | 2,187,381 |
15 July 2024 | 0.0490 | 0.0540 | 0.0490 | 0.0520 | 0.0520 | 3,129,203 |
12 July 2024 | 0.0490 | 0.0490 | 0.0470 | 0.0480 | 0.0480 | 168,160 |
11 July 2024 | 0.0490 | 0.0490 | 0.0470 | 0.0480 | 0.0480 | 1,288,076 |
10 July 2024 | 0.0460 | 0.0500 | 0.0450 | 0.0480 | 0.0480 | 3,027,468 |
09 July 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
08 July 2024 | 0.0410 | 0.0440 | 0.0410 | 0.0440 | 0.0440 | 329,524 |
05 July 2024 | 0.0420 | 0.0430 | 0.0410 | 0.0420 | 0.0420 | 1,369,691 |
04 July 2024 | 0.0420 | 0.0430 | 0.0400 | 0.0430 | 0.0430 | 1,423,683 |
03 July 2024 | 0.0430 | 0.0440 | 0.0410 | 0.0420 | 0.0420 | 1,401,925 |
02 July 2024 | 0.0430 | 0.0450 | 0.0420 | 0.0450 | 0.0450 | 759,169 |
01 July 2024 | 0.0420 | 0.0440 | 0.0420 | 0.0430 | 0.0430 | 768,972 |
28 June 2024 | 0.0430 | 0.0450 | 0.0410 | 0.0410 | 0.0410 | 1,787,688 |
27 June 2024 | 0.0440 | 0.0440 | 0.0420 | 0.0420 | 0.0420 | 594,310 |
26 June 2024 | 0.0440 | 0.0440 | 0.0420 | 0.0440 | 0.0440 | 652,170 |
25 June 2024 | 0.0430 | 0.0440 | 0.0400 | 0.0440 | 0.0440 | 2,194,018 |
24 June 2024 | 0.0460 | 0.0460 | 0.0410 | 0.0440 | 0.0440 | 5,461,886 |
21 June 2024 | 0.0460 | 0.0480 | 0.0460 | 0.0460 | 0.0460 | 328,403 |
20 June 2024 | 0.0470 | 0.0480 | 0.0460 | 0.0480 | 0.0480 | 738,492 |
19 June 2024 | 0.0450 | 0.0455 | 0.0430 | 0.0450 | 0.0450 | 994,657 |
18 June 2024 | 0.0440 | 0.0450 | 0.0410 | 0.0440 | 0.0440 | 3,720,761 |
17 June 2024 | 0.0450 | 0.0460 | 0.0430 | 0.0440 | 0.0440 | 1,563,335 |
14 June 2024 | 0.0480 | 0.0480 | 0.0450 | 0.0460 | 0.0460 | 1,131,102 |
13 June 2024 | 0.0500 | 0.0505 | 0.0470 | 0.0490 | 0.0490 | 2,077,188 |
12 June 2024 | 0.0500 | 0.0520 | 0.0500 | 0.0520 | 0.0520 | 657,039 |
11 June 2024 | 0.0540 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 2,332,104 |
07 June 2024 | 0.0540 | 0.0550 | 0.0530 | 0.0550 | 0.0550 | 1,122,009 |
06 June 2024 | 0.0550 | 0.0560 | 0.0520 | 0.0530 | 0.0530 | 388,450 |
05 June 2024 | 0.0540 | 0.0550 | 0.0520 | 0.0540 | 0.0540 | 1,596,767 |
04 June 2024 | 0.0520 | 0.0540 | 0.0520 | 0.0520 | 0.0520 | 319,550 |
03 June 2024 | 0.0540 | 0.0540 | 0.0520 | 0.0520 | 0.0520 | 128,715 |
31 May 2024 | 0.0510 | 0.0570 | 0.0510 | 0.0540 | 0.0540 | 3,744,149 |
30 May 2024 | 0.0505 | 0.0510 | 0.0500 | 0.0500 | 0.0500 | 393,493 |
29 May 2024 | 0.0510 | 0.0520 | 0.0505 | 0.0510 | 0.0510 | 641,289 |
28 May 2024 | 0.0530 | 0.0530 | 0.0510 | 0.0530 | 0.0530 | 1,176,533 |
27 May 2024 | 0.0520 | 0.0540 | 0.0510 | 0.0520 | 0.0520 | 797,317 |
24 May 2024 | 0.0510 | 0.0540 | 0.0510 | 0.0540 | 0.0540 | 525,740 |
23 May 2024 | 0.0510 | 0.0550 | 0.0500 | 0.0530 | 0.0530 | 1,566,157 |
22 May 2024 | 0.0530 | 0.0555 | 0.0510 | 0.0520 | 0.0520 | 1,171,761 |
21 May 2024 | 0.0560 | 0.0590 | 0.0530 | 0.0540 | 0.0540 | 5,732,927 |
20 May 2024 | 0.0490 | 0.0520 | 0.0490 | 0.0520 | 0.0520 | 1,265,987 |
17 May 2024 | 0.0500 | 0.0510 | 0.0490 | 0.0510 | 0.0510 | 679,109 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |