Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 July 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 176,648 |
25 July 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 113,090 |
24 July 2024 | 0.0230 | 0.0230 | 0.0210 | 0.0210 | 0.0210 | 267,911 |
23 July 2024 | 0.0190 | 0.0200 | 0.0180 | 0.0200 | 0.0200 | 300,197 |
22 July 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 282,278 |
19 July 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 250,000 |
18 July 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 56,377 |
17 July 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 254,436 |
16 July 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 710,995 |
15 July 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 90,150 |
12 July 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 22,959 |
11 July 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 138,733 |
10 July 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
09 July 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 587,557 |
08 July 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 50,000 |
05 July 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
04 July 2024 | 0.0250 | 0.0250 | 0.0220 | 0.0220 | 0.0220 | 87,249 |
03 July 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 128,985 |
02 July 2024 | 0.0200 | 0.0230 | 0.0200 | 0.0230 | 0.0230 | 302,105 |
01 July 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
28 June 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 400,273 |
27 June 2024 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 949,999 |
26 June 2024 | 0.0200 | 0.0210 | 0.0190 | 0.0210 | 0.0210 | 542,806 |
25 June 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 24,937 |
24 June 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 63,612 |
21 June 2024 | 0.0230 | 0.0230 | 0.0200 | 0.0200 | 0.0200 | 211,466 |
20 June 2024 | 0.0200 | 0.0230 | 0.0200 | 0.0230 | 0.0230 | 696,348 |
19 June 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 446,086 |
18 June 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 81,395 |
17 June 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 536,275 |
14 June 2024 | 0.0190 | 0.0210 | 0.0190 | 0.0210 | 0.0210 | 364,127 |
13 June 2024 | 0.0210 | 0.0210 | 0.0190 | 0.0190 | 0.0190 | 257,949 |
12 June 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 156,427 |
11 June 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 79,657 |
07 June 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 18,262 |
06 June 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 10,639 |
05 June 2024 | 0.0200 | 0.0240 | 0.0200 | 0.0220 | 0.0220 | 1,522,070 |
04 June 2024 | 0.0200 | 0.0220 | 0.0200 | 0.0200 | 0.0200 | 4,379,369 |
03 June 2024 | 0.0240 | 0.0240 | 0.0200 | 0.0200 | 0.0200 | 1,358,538 |
31 May 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 323,213 |
30 May 2024 | 0.0270 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 51,322 |
29 May 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 16,784 |
28 May 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
27 May 2024 | 0.0260 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 273,938 |
24 May 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 100,000 |
23 May 2024 | 0.0270 | 0.0280 | 0.0250 | 0.0270 | 0.0270 | 900,114 |
22 May 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 100,000 |
21 May 2024 | 0.0290 | 0.0300 | 0.0280 | 0.0300 | 0.0300 | 198,530 |
20 May 2024 | 0.0290 | 0.0300 | 0.0290 | 0.0300 | 0.0300 | 584,465 |
17 May 2024 | 0.0270 | 0.0290 | 0.0270 | 0.0290 | 0.0290 | 108,812 |
16 May 2024 | 0.0280 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | 342,562 |
15 May 2024 | 0.0310 | 0.0310 | 0.0270 | 0.0270 | 0.0270 | 1,347,894 |
14 May 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 50,000 |
13 May 2024 | 0.0290 | 0.0290 | 0.0270 | 0.0270 | 0.0270 | 731,408 |
10 May 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 55,655 |
09 May 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 52,272 |
08 May 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 950,635 |
07 May 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 106,208 |
06 May 2024 | 0.0270 | 0.0280 | 0.0270 | 0.0280 | 0.0280 | 125,226 |
03 May 2024 | 0.0270 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 31,824 |
02 May 2024 | 0.0290 | 0.0290 | 0.0270 | 0.0270 | 0.0270 | 50,232 |
01 May 2024 | 0.0270 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 270,699 |
30 Apr 2024 | 0.0300 | 0.0300 | 0.0270 | 0.0270 | 0.0270 | 1,390,414 |
29 Apr 2024 | 0.0310 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 396,438 |
26 Apr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 224,230 |
24 Apr 2024 | 0.0310 | 0.0350 | 0.0310 | 0.0310 | 0.0310 | 657,677 |
23 Apr 2024 | 0.0270 | 0.0310 | 0.0270 | 0.0310 | 0.0310 | 886,478 |
22 Apr 2024 | 0.0320 | 0.0320 | 0.0270 | 0.0290 | 0.0290 | 2,640,891 |
19 Apr 2024 | 0.0340 | 0.0340 | 0.0290 | 0.0310 | 0.0310 | 1,581,438 |
18 Apr 2024 | 0.0330 | 0.0340 | 0.0320 | 0.0340 | 0.0340 | 999,751 |
17 Apr 2024 | 0.0340 | 0.0340 | 0.0310 | 0.0320 | 0.0320 | 4,729 |
16 Apr 2024 | 0.0350 | 0.0370 | 0.0330 | 0.0350 | 0.0350 | 976,383 |
15 Apr 2024 | 0.0410 | 0.0410 | 0.0350 | 0.0380 | 0.0380 | 1,043,217 |
12 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
11 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
10 Apr 2024 | 0.0390 | 0.0400 | 0.0290 | 0.0400 | 0.0400 | 3,948,051 |
09 Apr 2024 | 0.0380 | 0.0440 | 0.0380 | 0.0380 | 0.0380 | 458,678 |
08 Apr 2024 | 0.0420 | 0.0420 | 0.0360 | 0.0370 | 0.0370 | 1,581,983 |
05 Apr 2024 | 0.0460 | 0.0460 | 0.0390 | 0.0410 | 0.0410 | 2,343,266 |
04 Apr 2024 | 0.0410 | 0.0520 | 0.0410 | 0.0460 | 0.0460 | 6,261,793 |
03 Apr 2024 | 0.0330 | 0.0440 | 0.0290 | 0.0390 | 0.0390 | 6,870,382 |
02 Apr 2024 | 0.0210 | 0.0450 | 0.0210 | 0.0320 | 0.0320 | 18,245,521 |
28 Mar 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
27 Mar 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 2,274 |
26 Mar 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 183,050 |
25 Mar 2024 | 0.0200 | 0.0200 | 0.0170 | 0.0170 | 0.0170 | 505,705 |
22 Mar 2024 | 0.0180 | 0.0200 | 0.0170 | 0.0200 | 0.0200 | 43,259 |
21 Mar 2024 | 0.0170 | 0.0200 | 0.0170 | 0.0180 | 0.0180 | 2,274,725 |
20 Mar 2024 | 0.0150 | 0.0170 | 0.0150 | 0.0170 | 0.0170 | 636,750 |
19 Mar 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 279,650 |
18 Mar 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
15 Mar 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 210,000 |
14 Mar 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 54,019 |
13 Mar 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 2,222 |
12 Mar 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 1,450,000 |
11 Mar 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 161,454 |
08 Mar 2024 | 0.0160 | 0.0160 | 0.0140 | 0.0140 | 0.0140 | 1,561,323 |
07 Mar 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 115,951 |
06 Mar 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 377,344 |
05 Mar 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 117,647 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |