Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 July 2024 | 0.134321 | 0.138119 | 0.133082 | 0.138119 | 0.138119 | 689,614,208 |
26 July 2024 | - | - | - | - | - | - |
25 July 2024 | 0.128089 | 0.128641 | 0.120323 | 0.125221 | 0.125221 | 970,420,635 |
24 July 2024 | 0.130386 | 0.134627 | 0.127244 | 0.128088 | 0.128088 | 734,879,689 |
23 July 2024 | 0.137882 | 0.139202 | 0.128489 | 0.130391 | 0.130391 | 963,364,309 |
22 July 2024 | 0.140167 | 0.142469 | 0.136214 | 0.137881 | 0.137881 | 1,468,393,831 |
21 July 2024 | 0.134430 | 0.143087 | 0.126405 | 0.140169 | 0.140169 | 1,229,665,449 |
20 July 2024 | 0.125475 | 0.135646 | 0.124485 | 0.134430 | 0.134430 | 1,109,519,614 |
19 July 2024 | 0.119501 | 0.126056 | 0.117908 | 0.125480 | 0.125480 | 724,349,409 |
18 July 2024 | 0.121879 | 0.123843 | 0.117573 | 0.119496 | 0.119496 | 710,080,580 |
17 July 2024 | 0.124933 | 0.127506 | 0.120643 | 0.121884 | 0.121884 | 731,025,036 |
16 July 2024 | 0.125164 | 0.127257 | 0.119371 | 0.124931 | 0.124931 | 1,023,424,280 |
15 July 2024 | 0.115471 | 0.125352 | 0.114789 | 0.125228 | 0.125228 | 865,334,768 |
14 July 2024 | 0.112350 | 0.116495 | 0.111350 | 0.115449 | 0.115449 | 551,768,272 |
13 July 2024 | 0.107685 | 0.112889 | 0.107447 | 0.112356 | 0.112356 | 497,448,463 |
12 July 2024 | 0.106664 | 0.108266 | 0.105032 | 0.107685 | 0.107685 | 468,503,073 |
11 July 2024 | 0.108024 | 0.112179 | 0.106311 | 0.106667 | 0.106667 | 546,104,180 |
10 July 2024 | 0.107519 | 0.110430 | 0.105904 | 0.108022 | 0.108022 | 552,090,147 |
09 July 2024 | 0.107570 | 0.109220 | 0.106138 | 0.107513 | 0.107513 | 572,733,013 |
08 July 2024 | 0.104235 | 0.111021 | 0.099163 | 0.107581 | 0.107581 | 1,023,119,021 |
07 July 2024 | 0.113577 | 0.113577 | 0.103733 | 0.104232 | 0.104232 | 641,031,095 |
06 July 2024 | 0.105585 | 0.114079 | 0.104935 | 0.113615 | 0.113615 | 842,720,114 |
05 July 2024 | 0.104853 | 0.106418 | 0.093795 | 0.105594 | 0.105594 | 1,709,690,679 |
04 July 2024 | 0.118448 | 0.118948 | 0.104431 | 0.104887 | 0.104887 | 1,239,123,198 |
03 July 2024 | 0.125019 | 0.125326 | 0.117045 | 0.118471 | 0.118471 | 657,681,923 |
02 July 2024 | 0.123439 | 0.125094 | 0.122462 | 0.125016 | 0.125016 | 408,063,753 |
01 July 2024 | 0.124304 | 0.127236 | 0.123248 | 0.123442 | 0.123442 | 452,573,746 |
30 June 2024 | 0.121699 | 0.125333 | 0.120452 | 0.124305 | 0.124305 | 369,166,834 |
29 June 2024 | 0.122795 | 0.124121 | 0.121389 | 0.121699 | 0.121699 | 285,391,178 |
28 June 2024 | 0.126910 | 0.127976 | 0.122361 | 0.122789 | 0.122789 | 634,763,078 |
27 June 2024 | 0.122672 | 0.128115 | 0.120630 | 0.126911 | 0.126911 | 616,932,730 |
26 June 2024 | 0.126150 | 0.128522 | 0.121920 | 0.122679 | 0.122679 | 526,276,880 |
25 June 2024 | 0.119033 | 0.128236 | 0.118895 | 0.126153 | 0.126153 | 783,244,352 |
24 June 2024 | 0.122249 | 0.123675 | 0.114731 | 0.119043 | 0.119043 | 951,099,440 |
23 June 2024 | 0.123783 | 0.126120 | 0.121827 | 0.122257 | 0.122257 | 429,188,641 |
22 June 2024 | 0.124038 | 0.125365 | 0.122959 | 0.123789 | 0.123789 | 328,642,106 |
21 June 2024 | 0.124430 | 0.125500 | 0.121617 | 0.124029 | 0.124029 | 598,393,023 |
20 June 2024 | 0.122341 | 0.128266 | 0.121454 | 0.124419 | 0.124419 | 734,399,819 |
19 June 2024 | 0.122279 | 0.126508 | 0.121579 | 0.122341 | 0.122341 | 642,487,745 |
18 June 2024 | 0.128866 | 0.129103 | 0.115392 | 0.122296 | 0.122296 | 1,413,960,450 |
17 June 2024 | 0.136940 | 0.138023 | 0.126495 | 0.128889 | 0.128889 | 960,646,592 |
16 June 2024 | 0.136576 | 0.137347 | 0.134819 | 0.136937 | 0.136937 | 385,407,083 |
15 June 2024 | 0.134975 | 0.137277 | 0.134358 | 0.136566 | 0.136566 | 476,136,328 |
14 June 2024 | 0.141046 | 0.143213 | 0.132164 | 0.134970 | 0.134970 | 859,600,884 |
13 June 2024 | 0.146197 | 0.146353 | 0.140381 | 0.141060 | 0.141060 | 790,003,626 |
12 June 2024 | 0.138097 | 0.150325 | 0.135030 | 0.146196 | 0.146196 | 1,274,848,212 |
11 June 2024 | 0.144742 | 0.145047 | 0.134103 | 0.138104 | 0.138104 | 1,271,975,142 |
10 June 2024 | 0.146767 | 0.147820 | 0.143467 | 0.144740 | 0.144740 | 752,565,082 |
09 June 2024 | 0.146045 | 0.149089 | 0.145200 | 0.146774 | 0.146774 | 656,320,138 |
08 June 2024 | 0.148296 | 0.148583 | 0.144010 | 0.146059 | 0.146059 | 872,877,278 |
07 June 2024 | 0.160158 | 0.162019 | 0.143118 | 0.148303 | 0.148303 | 1,581,768,204 |
06 June 2024 | 0.163235 | 0.165170 | 0.158657 | 0.160159 | 0.160159 | 893,170,339 |
05 June 2024 | 0.161450 | 0.164724 | 0.161292 | 0.163235 | 0.163235 | 820,053,785 |
04 June 2024 | 0.158282 | 0.161744 | 0.157163 | 0.161450 | 0.161450 | 760,727,969 |
03 June 2024 | 0.157201 | 0.163211 | 0.156027 | 0.158282 | 0.158282 | 929,987,302 |
02 June 2024 | 0.160200 | 0.161194 | 0.154960 | 0.157201 | 0.157201 | 585,756,299 |
01 June 2024 | 0.159136 | 0.161323 | 0.158391 | 0.160200 | 0.160200 | 496,035,603 |
31 May 2024 | 0.159539 | 0.162226 | 0.154907 | 0.159136 | 0.159136 | 945,969,518 |
30 May 2024 | 0.163696 | 0.165407 | 0.156595 | 0.159544 | 0.159544 | 1,452,218,159 |
29 May 2024 | 0.164964 | 0.170269 | 0.162220 | 0.163695 | 0.163695 | 1,525,668,595 |
28 May 2024 | 0.169090 | 0.169330 | 0.161796 | 0.164962 | 0.164962 | 1,410,223,091 |
27 May 2024 | 0.166220 | 0.173036 | 0.164365 | 0.169090 | 0.169090 | 1,404,874,711 |
26 May 2024 | 0.173961 | 0.174550 | 0.165708 | 0.166220 | 0.166220 | 1,359,410,362 |
25 May 2024 | 0.163804 | 0.174086 | 0.162959 | 0.173960 | 0.173960 | 1,489,582,490 |
24 May 2024 | 0.159613 | 0.172701 | 0.156161 | 0.163803 | 0.163803 | 3,012,763,365 |
23 May 2024 | 0.166163 | 0.169142 | 0.153403 | 0.159613 | 0.159613 | 2,243,999,960 |
22 May 2024 | 0.170474 | 0.174095 | 0.162244 | 0.166163 | 0.166163 | 1,978,486,152 |
21 May 2024 | 0.165688 | 0.172630 | 0.160905 | 0.170474 | 0.170474 | 2,792,364,765 |
20 May 2024 | 0.149107 | 0.165945 | 0.148099 | 0.165688 | 0.165688 | 1,512,244,150 |
19 May 2024 | 0.153077 | 0.155964 | 0.147957 | 0.149107 | 0.149107 | 786,457,296 |
18 May 2024 | 0.155563 | 0.156872 | 0.151657 | 0.153077 | 0.153077 | 771,261,615 |
17 May 2024 | 0.149637 | 0.156364 | 0.149517 | 0.155563 | 0.155563 | 1,112,782,871 |
16 May 2024 | 0.155529 | 0.159025 | 0.149070 | 0.149637 | 0.149637 | 1,374,063,837 |
15 May 2024 | 0.145419 | 0.156989 | 0.145400 | 0.155526 | 0.155526 | 1,767,635,344 |
14 May 2024 | 0.148433 | 0.154765 | 0.144361 | 0.145419 | 0.145419 | 1,899,294,334 |
13 May 2024 | 0.141231 | 0.156825 | 0.136043 | 0.148434 | 0.148434 | 1,918,835,792 |
12 May 2024 | 0.142925 | 0.144389 | 0.140016 | 0.141231 | 0.141231 | 601,107,964 |
11 May 2024 | 0.144031 | 0.146037 | 0.142707 | 0.142924 | 0.142924 | 533,516,788 |
10 May 2024 | 0.152117 | 0.153048 | 0.142525 | 0.144031 | 0.144031 | 1,056,928,481 |
09 May 2024 | 0.143294 | 0.153983 | 0.143158 | 0.152117 | 0.152117 | 1,093,467,705 |
08 May 2024 | 0.150190 | 0.151921 | 0.142211 | 0.143294 | 0.143294 | 1,159,774,226 |
07 May 2024 | 0.156608 | 0.159802 | 0.149738 | 0.150190 | 0.150190 | 1,139,969,527 |
06 May 2024 | 0.161066 | 0.168941 | 0.154445 | 0.156608 | 0.156608 | 1,747,675,308 |
05 May 2024 | 0.160157 | 0.163130 | 0.154978 | 0.161068 | 0.161068 | 1,506,950,274 |
04 May 2024 | 0.146142 | 0.169092 | 0.146106 | 0.160157 | 0.160157 | 2,791,346,636 |
03 May 2024 | 0.132109 | 0.147762 | 0.131422 | 0.146146 | 0.146146 | 1,266,276,714 |
02 May 2024 | 0.130134 | 0.134254 | 0.124227 | 0.132106 | 0.132106 | 1,308,884,973 |
01 May 2024 | 0.133327 | 0.133724 | 0.120348 | 0.130134 | 0.130134 | 2,135,887,034 |
30 Apr 2024 | 0.143492 | 0.145902 | 0.129762 | 0.133327 | 0.133327 | 1,342,359,702 |
29 Apr 2024 | 0.146699 | 0.147950 | 0.139905 | 0.143492 | 0.143492 | 1,030,579,266 |
28 Apr 2024 | 0.147716 | 0.150960 | 0.146301 | 0.146699 | 0.146699 | 638,063,324 |
27 Apr 2024 | 0.147837 | 0.149364 | 0.143299 | 0.147716 | 0.147716 | 847,646,783 |
26 Apr 2024 | 0.151394 | 0.151727 | 0.147061 | 0.147837 | 0.147837 | 877,813,549 |
25 Apr 2024 | 0.151356 | 0.154181 | 0.147753 | 0.151394 | 0.151394 | 1,078,441,792 |
24 Apr 2024 | 0.159944 | 0.164094 | 0.149529 | 0.151354 | 0.151354 | 1,524,749,099 |
23 Apr 2024 | 0.161194 | 0.162868 | 0.157169 | 0.159944 | 0.159944 | 1,047,860,346 |
22 Apr 2024 | 0.158259 | 0.163361 | 0.156843 | 0.161194 | 0.161194 | 1,251,987,179 |
21 Apr 2024 | 0.162826 | 0.165478 | 0.155606 | 0.158260 | 0.158260 | 1,293,159,346 |
20 Apr 2024 | 0.156268 | 0.164842 | 0.150942 | 0.162827 | 0.162827 | 1,649,509,831 |
19 Apr 2024 | 0.152448 | 0.156906 | 0.139644 | 0.156268 | 0.156268 | 2,186,567,402 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |