Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 June 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 261,287 |
25 June 2024 | 0.0410 | 0.0440 | 0.0400 | 0.0440 | 0.0440 | 1,054,635 |
24 June 2024 | 0.0450 | 0.0460 | 0.0410 | 0.0440 | 0.0440 | 998,917 |
21 June 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 223,180 |
20 June 2024 | 0.0460 | 0.0480 | 0.0450 | 0.0480 | 0.0480 | 450,666 |
19 June 2024 | 0.0460 | 0.0460 | 0.0420 | 0.0440 | 0.0440 | 345,585 |
18 June 2024 | 0.0440 | 0.0450 | 0.0420 | 0.0440 | 0.0440 | 1,172,933 |
17 June 2024 | 0.0450 | 0.0470 | 0.0430 | 0.0450 | 0.0450 | 1,271,878 |
14 June 2024 | 0.0480 | 0.0480 | 0.0450 | 0.0460 | 0.0460 | 653,637 |
13 June 2024 | 0.0500 | 0.0510 | 0.0470 | 0.0480 | 0.0480 | 1,129,169 |
12 June 2024 | 0.0510 | 0.0520 | 0.0500 | 0.0520 | 0.0520 | 678,347 |
11 June 2024 | 0.0540 | 0.0540 | 0.0500 | 0.0500 | 0.0500 | 646,017 |
07 June 2024 | 0.0530 | 0.0540 | 0.0530 | 0.0540 | 0.0540 | 386,065 |
06 June 2024 | 0.0550 | 0.0560 | 0.0530 | 0.0530 | 0.0530 | 301,990 |
05 June 2024 | 0.0540 | 0.0550 | 0.0520 | 0.0540 | 0.0540 | 518,266 |
04 June 2024 | 0.0540 | 0.0540 | 0.0520 | 0.0520 | 0.0520 | 171,575 |
03 June 2024 | 0.0520 | 0.0520 | 0.0510 | 0.0510 | 0.0510 | 171,073 |
31 May 2024 | 0.0520 | 0.0570 | 0.0510 | 0.0540 | 0.0540 | 1,543,281 |
30 May 2024 | 0.0500 | 0.0510 | 0.0500 | 0.0510 | 0.0510 | 266,162 |
29 May 2024 | 0.0510 | 0.0510 | 0.0500 | 0.0510 | 0.0510 | 353,258 |
28 May 2024 | 0.0530 | 0.0530 | 0.0510 | 0.0520 | 0.0520 | 311,843 |
27 May 2024 | 0.0530 | 0.0530 | 0.0510 | 0.0520 | 0.0520 | 356,448 |
24 May 2024 | 0.0510 | 0.0540 | 0.0510 | 0.0540 | 0.0540 | 243,166 |
23 May 2024 | 0.0510 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 281,664 |
22 May 2024 | 0.0550 | 0.0560 | 0.0515 | 0.0520 | 0.0520 | 307,449 |
21 May 2024 | 0.0560 | 0.0590 | 0.0540 | 0.0540 | 0.0540 | 1,156,867 |
20 May 2024 | 0.0490 | 0.0520 | 0.0490 | 0.0520 | 0.0520 | 1,087,106 |
17 May 2024 | 0.0490 | 0.0520 | 0.0490 | 0.0510 | 0.0510 | 239,591 |
16 May 2024 | 0.0520 | 0.0530 | 0.0500 | 0.0520 | 0.0520 | 606,551 |
15 May 2024 | 0.0500 | 0.0500 | 0.0470 | 0.0480 | 0.0480 | 471,764 |
14 May 2024 | 0.0510 | 0.0510 | 0.0490 | 0.0500 | 0.0500 | 207,565 |
13 May 2024 | 0.0510 | 0.0510 | 0.0490 | 0.0490 | 0.0490 | 366,578 |
10 May 2024 | 0.0535 | 0.0550 | 0.0530 | 0.0540 | 0.0540 | 453,974 |
09 May 2024 | 0.0520 | 0.0530 | 0.0520 | 0.0530 | 0.0530 | 6,766 |
08 May 2024 | 0.0540 | 0.0540 | 0.0530 | 0.0530 | 0.0530 | 113,569 |
07 May 2024 | 0.0540 | 0.0570 | 0.0540 | 0.0560 | 0.0560 | 95,174 |
06 May 2024 | 0.0550 | 0.0570 | 0.0540 | 0.0550 | 0.0550 | 385,473 |
03 May 2024 | 0.0480 | 0.0570 | 0.0480 | 0.0560 | 0.0560 | 1,151,169 |
02 May 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0470 | 0.0470 | 995,719 |
01 May 2024 | 0.0510 | 0.0520 | 0.0470 | 0.0510 | 0.0510 | 975,102 |
30 Apr 2024 | 0.0530 | 0.0550 | 0.0520 | 0.0540 | 0.0540 | 816,380 |
29 Apr 2024 | 0.0550 | 0.0550 | 0.0520 | 0.0530 | 0.0530 | 667,135 |
26 Apr 2024 | 0.0550 | 0.0560 | 0.0540 | 0.0550 | 0.0550 | 462,064 |
24 Apr 2024 | 0.0580 | 0.0580 | 0.0570 | 0.0570 | 0.0570 | 200,584 |
23 Apr 2024 | 0.0600 | 0.0620 | 0.0590 | 0.0620 | 0.0620 | 129,648 |
22 Apr 2024 | 0.0570 | 0.0590 | 0.0570 | 0.0590 | 0.0590 | 101,189 |
19 Apr 2024 | 0.0590 | 0.0590 | 0.0540 | 0.0590 | 0.0590 | 961,609 |
18 Apr 2024 | 0.0585 | 0.0590 | 0.0585 | 0.0585 | 0.0585 | 52,877 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 0.0590 | 0.0590 | 0.0570 | 0.0580 | 0.0580 | 856,505 |
15 Apr 2024 | 0.0660 | 0.0660 | 0.0620 | 0.0630 | 0.0630 | 1,089,550 |
12 Apr 2024 | 0.0690 | 0.0700 | 0.0670 | 0.0680 | 0.0680 | 434,877 |
11 Apr 2024 | 0.0650 | 0.0690 | 0.0640 | 0.0690 | 0.0690 | 641,060 |
10 Apr 2024 | 0.0660 | 0.0660 | 0.0640 | 0.0650 | 0.0650 | 376,918 |
09 Apr 2024 | 0.0660 | 0.0680 | 0.0650 | 0.0670 | 0.0670 | 2,005,322 |
08 Apr 2024 | 0.0630 | 0.0670 | 0.0610 | 0.0630 | 0.0630 | 1,356,511 |
05 Apr 2024 | 0.0620 | 0.0630 | 0.0600 | 0.0630 | 0.0630 | 770,617 |
04 Apr 2024 | 0.0640 | 0.0640 | 0.0590 | 0.0610 | 0.0610 | 591,469 |
03 Apr 2024 | 0.0640 | 0.0640 | 0.0600 | 0.0620 | 0.0620 | 1,403,074 |
02 Apr 2024 | 0.0670 | 0.0670 | 0.0630 | 0.0640 | 0.0640 | 1,452,609 |
28 Mar 2024 | 0.0690 | 0.0690 | 0.0670 | 0.0680 | 0.0680 | 988,751 |
27 Mar 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 2,201,379 |
26 Mar 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0660 | 0.0660 | 2,912,620 |
25 Mar 2024 | 0.0630 | 0.0660 | 0.0630 | 0.0650 | 0.0650 | 3,069,685 |
22 Mar 2024 | 0.0700 | 0.0700 | 0.0660 | 0.0670 | 0.0670 | 1,257,190 |
21 Mar 2024 | 0.0750 | 0.0760 | 0.0730 | 0.0750 | 0.0750 | 1,132,070 |
20 Mar 2024 | 0.0670 | 0.0700 | 0.0660 | 0.0690 | 0.0690 | 1,083,153 |
19 Mar 2024 | 0.0730 | 0.0730 | 0.0680 | 0.0690 | 0.0690 | 462,213 |
18 Mar 2024 | 0.0730 | 0.0780 | 0.0710 | 0.0740 | 0.0740 | 1,721,408 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | - | - | - | - | - | - |
13 Mar 2024 | 0.0850 | 0.0850 | 0.0790 | 0.0820 | 0.0820 | 2,013,408 |
12 Mar 2024 | 0.0840 | 0.0910 | 0.0840 | 0.0880 | 0.0880 | 5,300,011 |
11 Mar 2024 | 0.0800 | 0.0840 | 0.0790 | 0.0810 | 0.0810 | 1,741,160 |
08 Mar 2024 | 0.0800 | 0.0830 | 0.0800 | 0.0800 | 0.0800 | 656,015 |
07 Mar 2024 | 0.0810 | 0.0840 | 0.0800 | 0.0800 | 0.0800 | 1,194,922 |
06 Mar 2024 | 0.0740 | 0.0810 | 0.0730 | 0.0780 | 0.0780 | 1,957,196 |
05 Mar 2024 | 0.0860 | 0.0870 | 0.0750 | 0.0820 | 0.0820 | 7,205,942 |
04 Mar 2024 | 0.0740 | 0.0790 | 0.0710 | 0.0790 | 0.0790 | 2,945,437 |
01 Mar 2024 | 0.0670 | 0.0720 | 0.0640 | 0.0700 | 0.0700 | 2,596,639 |
29 Feb 2024 | 0.0570 | 0.0680 | 0.0560 | 0.0660 | 0.0660 | 6,516,064 |
28 Feb 2024 | 0.0550 | 0.0550 | 0.0520 | 0.0530 | 0.0530 | 566,202 |
27 Feb 2024 | 0.0530 | 0.0560 | 0.0510 | 0.0550 | 0.0550 | 1,600,955 |
26 Feb 2024 | 0.0510 | 0.0510 | 0.0490 | 0.0490 | 0.0490 | 232,313 |
23 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 40,000 |
22 Feb 2024 | 0.0510 | 0.0510 | 0.0490 | 0.0500 | 0.0500 | 284,386 |
21 Feb 2024 | 0.0530 | 0.0530 | 0.0510 | 0.0510 | 0.0510 | 191,039 |
20 Feb 2024 | 0.0550 | 0.0550 | 0.0520 | 0.0520 | 0.0520 | 625,169 |
19 Feb 2024 | 0.0540 | 0.0550 | 0.0530 | 0.0550 | 0.0550 | 315,754 |
16 Feb 2024 | 0.0550 | 0.0560 | 0.0530 | 0.0540 | 0.0540 | 853,856 |
15 Feb 2024 | 0.0550 | 0.0570 | 0.0520 | 0.0560 | 0.0560 | 2,745,779 |
14 Feb 2024 | 0.0500 | 0.0510 | 0.0480 | 0.0500 | 0.0500 | 553,025 |
13 Feb 2024 | 0.0520 | 0.0560 | 0.0490 | 0.0520 | 0.0520 | 2,867,958 |
12 Feb 2024 | 0.0520 | 0.0520 | 0.0500 | 0.0500 | 0.0500 | 656,276 |
09 Feb 2024 | 0.0470 | 0.0490 | 0.0470 | 0.0490 | 0.0490 | 127,907 |
08 Feb 2024 | 0.0480 | 0.0480 | 0.0460 | 0.0470 | 0.0470 | 736,517 |
07 Feb 2024 | 0.0480 | 0.0500 | 0.0480 | 0.0480 | 0.0480 | 280,694 |
06 Feb 2024 | 0.0470 | 0.0470 | 0.0460 | 0.0460 | 0.0460 | 278,503 |
05 Feb 2024 | 0.0470 | 0.0500 | 0.0470 | 0.0470 | 0.0470 | 125,007 |
02 Feb 2024 | 0.0470 | 0.0510 | 0.0470 | 0.0470 | 0.0470 | 799,607 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |