Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 July 2024 | 0.0450 | 0.0460 | 0.0430 | 0.0440 | 0.0440 | 91,155 |
25 July 2024 | 0.0470 | 0.0470 | 0.0440 | 0.0470 | 0.0470 | 142,128 |
24 July 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 50,000 |
23 July 2024 | 0.0420 | 0.0430 | 0.0420 | 0.0430 | 0.0430 | 240,286 |
22 July 2024 | 0.0470 | 0.0470 | 0.0420 | 0.0420 | 0.0420 | 267,772 |
19 July 2024 | 0.0470 | 0.0470 | 0.0450 | 0.0460 | 0.0460 | 107,020 |
18 July 2024 | 0.0470 | 0.0470 | 0.0450 | 0.0450 | 0.0450 | 339,785 |
17 July 2024 | 0.0480 | 0.0480 | 0.0470 | 0.0470 | 0.0470 | 137,550 |
16 July 2024 | 0.0480 | 0.0490 | 0.0480 | 0.0490 | 0.0490 | 235,790 |
15 July 2024 | 0.0520 | 0.0530 | 0.0480 | 0.0480 | 0.0480 | 354,256 |
12 July 2024 | 0.0510 | 0.0520 | 0.0510 | 0.0520 | 0.0520 | 87,700 |
11 July 2024 | 0.0540 | 0.0550 | 0.0510 | 0.0510 | 0.0510 | 101,669 |
10 July 2024 | 0.0540 | 0.0540 | 0.0530 | 0.0530 | 0.0530 | 213,117 |
09 July 2024 | 0.0570 | 0.0570 | 0.0540 | 0.0540 | 0.0540 | 42,514 |
08 July 2024 | 0.0560 | 0.0570 | 0.0540 | 0.0570 | 0.0570 | 304,233 |
05 July 2024 | 0.0560 | 0.0580 | 0.0540 | 0.0580 | 0.0580 | 274,407 |
04 July 2024 | 0.0550 | 0.0560 | 0.0550 | 0.0560 | 0.0560 | 73,267 |
03 July 2024 | 0.0530 | 0.0550 | 0.0510 | 0.0520 | 0.0520 | 480,410 |
02 July 2024 | 0.0450 | 0.0530 | 0.0445 | 0.0530 | 0.0530 | 994,603 |
01 July 2024 | 0.0420 | 0.0480 | 0.0420 | 0.0460 | 0.0460 | 133,877 |
28 June 2024 | 0.0410 | 0.0430 | 0.0400 | 0.0410 | 0.0410 | 587,834 |
27 June 2024 | 0.0420 | 0.0460 | 0.0410 | 0.0410 | 0.0410 | 461,324 |
26 June 2024 | 0.0450 | 0.0450 | 0.0410 | 0.0410 | 0.0410 | 427,162 |
25 June 2024 | 0.0430 | 0.0440 | 0.0420 | 0.0420 | 0.0420 | 107,983 |
24 June 2024 | 0.0440 | 0.0440 | 0.0420 | 0.0430 | 0.0430 | 701,471 |
21 June 2024 | 0.0460 | 0.0460 | 0.0440 | 0.0440 | 0.0440 | 721,806 |
20 June 2024 | 0.0470 | 0.0480 | 0.0455 | 0.0460 | 0.0460 | 194,404 |
19 June 2024 | 0.0490 | 0.0490 | 0.0460 | 0.0460 | 0.0460 | 369,258 |
18 June 2024 | 0.0480 | 0.0480 | 0.0470 | 0.0480 | 0.0480 | 244,520 |
17 June 2024 | 0.0460 | 0.0470 | 0.0460 | 0.0470 | 0.0470 | 188,923 |
14 June 2024 | 0.0500 | 0.0500 | 0.0460 | 0.0460 | 0.0460 | 563,628 |
13 June 2024 | 0.0500 | 0.0510 | 0.0500 | 0.0500 | 0.0500 | 90,590 |
12 June 2024 | 0.0510 | 0.0510 | 0.0500 | 0.0510 | 0.0510 | 292,670 |
11 June 2024 | 0.0550 | 0.0550 | 0.0510 | 0.0510 | 0.0510 | 366,641 |
07 June 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 68,806 |
06 June 2024 | 0.0570 | 0.0570 | 0.0550 | 0.0550 | 0.0550 | 1,016,912 |
05 June 2024 | 0.0590 | 0.0590 | 0.0550 | 0.0580 | 0.0580 | 397,950 |
04 June 2024 | 0.0600 | 0.0640 | 0.0600 | 0.0600 | 0.0600 | 692,816 |
03 June 2024 | 0.0590 | 0.0610 | 0.0590 | 0.0590 | 0.0590 | 1,538,719 |
31 May 2024 | 0.0590 | 0.0590 | 0.0570 | 0.0590 | 0.0590 | 24,469 |
30 May 2024 | 0.0560 | 0.0590 | 0.0560 | 0.0590 | 0.0590 | 28,682 |
29 May 2024 | 0.0600 | 0.0600 | 0.0580 | 0.0580 | 0.0580 | 86,452 |
28 May 2024 | 0.0570 | 0.0600 | 0.0570 | 0.0600 | 0.0600 | 302,303 |
27 May 2024 | 0.0550 | 0.0580 | 0.0550 | 0.0560 | 0.0560 | 1,507,157 |
24 May 2024 | 0.0560 | 0.0560 | 0.0550 | 0.0560 | 0.0560 | 637,803 |
23 May 2024 | 0.0500 | 0.0570 | 0.0500 | 0.0560 | 0.0560 | 1,045,417 |
22 May 2024 | 0.0510 | 0.0520 | 0.0510 | 0.0520 | 0.0520 | 199,082 |
21 May 2024 | 0.0520 | 0.0520 | 0.0510 | 0.0510 | 0.0510 | 92,609 |
20 May 2024 | 0.0530 | 0.0530 | 0.0510 | 0.0520 | 0.0520 | 173,018 |
17 May 2024 | 0.0520 | 0.0530 | 0.0520 | 0.0530 | 0.0530 | 80,889 |
16 May 2024 | 0.0530 | 0.0560 | 0.0530 | 0.0530 | 0.0530 | 919,700 |
15 May 2024 | 0.0510 | 0.0530 | 0.0510 | 0.0520 | 0.0520 | 636,526 |
14 May 2024 | 0.0510 | 0.0520 | 0.0500 | 0.0500 | 0.0500 | 342,374 |
13 May 2024 | 0.0510 | 0.0530 | 0.0510 | 0.0530 | 0.0530 | 118,020 |
10 May 2024 | 0.0470 | 0.0500 | 0.0470 | 0.0500 | 0.0500 | 168,245 |
09 May 2024 | 0.0480 | 0.0480 | 0.0460 | 0.0470 | 0.0470 | 463,047 |
08 May 2024 | 0.0490 | 0.0490 | 0.0460 | 0.0460 | 0.0460 | 720,907 |
07 May 2024 | 0.0500 | 0.0510 | 0.0490 | 0.0500 | 0.0500 | 652,997 |
06 May 2024 | 0.0500 | 0.0510 | 0.0490 | 0.0510 | 0.0510 | 359,989 |
03 May 2024 | 0.0500 | 0.0510 | 0.0490 | 0.0510 | 0.0510 | 105,000 |
02 May 2024 | 0.0530 | 0.0530 | 0.0490 | 0.0510 | 0.0510 | 206,859 |
01 May 2024 | 0.0490 | 0.0530 | 0.0490 | 0.0520 | 0.0520 | 169,424 |
30 Apr 2024 | 0.0490 | 0.0510 | 0.0490 | 0.0510 | 0.0510 | 136,487 |
29 Apr 2024 | 0.0500 | 0.0510 | 0.0480 | 0.0510 | 0.0510 | 178,126 |
26 Apr 2024 | 0.0520 | 0.0520 | 0.0490 | 0.0490 | 0.0490 | 234,799 |
24 Apr 2024 | 0.0530 | 0.0530 | 0.0500 | 0.0510 | 0.0510 | 529,273 |
23 Apr 2024 | 0.0560 | 0.0560 | 0.0540 | 0.0540 | 0.0540 | 160,258 |
22 Apr 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | - |
19 Apr 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | - |
18 Apr 2024 | 0.0580 | 0.0590 | 0.0560 | 0.0560 | 0.0560 | 71,088 |
17 Apr 2024 | 0.0580 | 0.0590 | 0.0560 | 0.0590 | 0.0590 | 306,503 |
16 Apr 2024 | 0.0590 | 0.0620 | 0.0580 | 0.0590 | 0.0590 | 220,504 |
15 Apr 2024 | 0.0610 | 0.0620 | 0.0590 | 0.0590 | 0.0590 | 144,798 |
12 Apr 2024 | 0.0610 | 0.0610 | 0.0600 | 0.0610 | 0.0610 | 297,746 |
11 Apr 2024 | 0.0620 | 0.0620 | 0.0580 | 0.0590 | 0.0590 | 127,251 |
10 Apr 2024 | 0.0650 | 0.0670 | 0.0600 | 0.0620 | 0.0620 | 456,226 |
09 Apr 2024 | 0.0610 | 0.0620 | 0.0600 | 0.0620 | 0.0620 | 208,033 |
08 Apr 2024 | 0.0620 | 0.0650 | 0.0620 | 0.0640 | 0.0640 | 130,970 |
05 Apr 2024 | 0.0610 | 0.0620 | 0.0610 | 0.0620 | 0.0620 | 82,343 |
04 Apr 2024 | 0.0610 | 0.0640 | 0.0610 | 0.0610 | 0.0610 | 69,442 |
03 Apr 2024 | 0.0630 | 0.0630 | 0.0610 | 0.0610 | 0.0610 | 193,719 |
02 Apr 2024 | 0.0600 | 0.0700 | 0.0590 | 0.0590 | 0.0590 | 960,899 |
28 Mar 2024 | 0.0590 | 0.0590 | 0.0560 | 0.0590 | 0.0590 | 60,328 |
27 Mar 2024 | 0.0590 | 0.0590 | 0.0570 | 0.0590 | 0.0590 | 17,130 |
26 Mar 2024 | 0.0540 | 0.0590 | 0.0540 | 0.0590 | 0.0590 | 31,000 |
25 Mar 2024 | 0.0560 | 0.0560 | 0.0530 | 0.0530 | 0.0530 | 37,037 |
22 Mar 2024 | 0.0610 | 0.0610 | 0.0550 | 0.0550 | 0.0550 | 392,534 |
21 Mar 2024 | 0.0610 | 0.0640 | 0.0610 | 0.0630 | 0.0630 | 70,800 |
20 Mar 2024 | 0.0650 | 0.0660 | 0.0600 | 0.0630 | 0.0630 | 145,272 |
19 Mar 2024 | 0.0620 | 0.0620 | 0.0550 | 0.0600 | 0.0600 | 418,497 |
18 Mar 2024 | 0.0640 | 0.0640 | 0.0610 | 0.0620 | 0.0620 | 155,636 |
15 Mar 2024 | 0.0690 | 0.0690 | 0.0630 | 0.0640 | 0.0640 | 280,577 |
14 Mar 2024 | 0.0650 | 0.0690 | 0.0640 | 0.0690 | 0.0690 | 163,238 |
13 Mar 2024 | 0.0700 | 0.0700 | 0.0630 | 0.0670 | 0.0670 | 503,211 |
12 Mar 2024 | 0.0700 | 0.0740 | 0.0700 | 0.0700 | 0.0700 | 124,053 |
11 Mar 2024 | 0.0730 | 0.0740 | 0.0700 | 0.0710 | 0.0710 | 197,394 |
08 Mar 2024 | 0.0600 | 0.0760 | 0.0600 | 0.0680 | 0.0680 | 1,471,031 |
07 Mar 2024 | 0.0480 | 0.0630 | 0.0480 | 0.0630 | 0.0630 | 1,992,636 |
06 Mar 2024 | 0.0440 | 0.0460 | 0.0440 | 0.0460 | 0.0460 | 74,485 |
05 Mar 2024 | 0.0480 | 0.0480 | 0.0450 | 0.0450 | 0.0450 | 86,595 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |