Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Oct 2024 | 0.0470 | 0.0470 | 0.0460 | 0.0460 | 0.0460 | 55,069 |
03 Oct 2024 | 0.0470 | 0.0470 | 0.0460 | 0.0460 | 0.0460 | 62,000 |
02 Oct 2024 | 0.0470 | 0.0480 | 0.0470 | 0.0480 | 0.0480 | 103,125 |
01 Oct 2024 | 0.0500 | 0.0500 | 0.0470 | 0.0470 | 0.0470 | 142,179 |
30 Sept 2024 | 0.0500 | 0.0500 | 0.0480 | 0.0480 | 0.0480 | 161,571 |
27 Sept 2024 | 0.0480 | 0.0500 | 0.0480 | 0.0500 | 0.0500 | 346,413 |
26 Sept 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 115,049 |
25 Sept 2024 | 0.0480 | 0.0500 | 0.0470 | 0.0490 | 0.0490 | 288,073 |
24 Sept 2024 | 0.0480 | 0.0490 | 0.0480 | 0.0490 | 0.0490 | 52,816 |
23 Sept 2024 | 0.0500 | 0.0510 | 0.0480 | 0.0480 | 0.0480 | 1,005,715 |
20 Sept 2024 | 0.0530 | 0.0530 | 0.0480 | 0.0500 | 0.0500 | 1,619,230 |
19 Sept 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 91,007 |
18 Sept 2024 | 0.0520 | 0.0550 | 0.0520 | 0.0540 | 0.0540 | 204,186 |
17 Sept 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 259,802 |
16 Sept 2024 | 0.0550 | 0.0550 | 0.0510 | 0.0530 | 0.0530 | 504,000 |
13 Sept 2024 | 0.0550 | 0.0550 | 0.0530 | 0.0550 | 0.0550 | 105,147 |
12 Sept 2024 | 0.0570 | 0.0570 | 0.0540 | 0.0550 | 0.0550 | 717,823 |
11 Sept 2024 | 0.0580 | 0.0580 | 0.0570 | 0.0570 | 0.0570 | 38,000 |
10 Sept 2024 | 0.0550 | 0.0580 | 0.0550 | 0.0570 | 0.0570 | 1,134,465 |
09 Sept 2024 | 0.0510 | 0.0520 | 0.0510 | 0.0520 | 0.0520 | 377,125 |
06 Sept 2024 | 0.0520 | 0.0530 | 0.0510 | 0.0510 | 0.0510 | 186,908 |
05 Sept 2024 | 0.0530 | 0.0550 | 0.0520 | 0.0550 | 0.0550 | 333,418 |
04 Sept 2024 | 0.0530 | 0.0540 | 0.0520 | 0.0530 | 0.0530 | 427,584 |
03 Sept 2024 | 0.0520 | 0.0520 | 0.0500 | 0.0500 | 0.0500 | 494,124 |
02 Sept 2024 | 0.0590 | 0.0620 | 0.0510 | 0.0510 | 0.0510 | 770,689 |
30 Aug 2024 | 0.0580 | 0.0600 | 0.0550 | 0.0560 | 0.0560 | 1,042,847 |
29 Aug 2024 | 0.0440 | 0.0580 | 0.0430 | 0.0550 | 0.0550 | 3,981,256 |
28 Aug 2024 | 0.0420 | 0.0440 | 0.0420 | 0.0440 | 0.0440 | 328,672 |
27 Aug 2024 | 0.0400 | 0.0420 | 0.0400 | 0.0420 | 0.0420 | 953,103 |
26 Aug 2024 | 0.0360 | 0.0400 | 0.0360 | 0.0400 | 0.0400 | 545,869 |
23 Aug 2024 | 0.0370 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 292,191 |
22 Aug 2024 | 0.0370 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 263,745 |
21 Aug 2024 | 0.0360 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 301,764 |
20 Aug 2024 | 0.0360 | 0.0380 | 0.0350 | 0.0360 | 0.0360 | 1,294,714 |
19 Aug 2024 | 0.0450 | 0.0530 | 0.0350 | 0.0350 | 0.0350 | 7,389,130 |
16 Aug 2024 | 0.0370 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 627,339 |
15 Aug 2024 | 0.0420 | 0.0420 | 0.0320 | 0.0360 | 0.0360 | 1,311,411 |
14 Aug 2024 | 0.0440 | 0.0440 | 0.0420 | 0.0440 | 0.0440 | 1,254,868 |
13 Aug 2024 | 0.0420 | 0.0440 | 0.0410 | 0.0440 | 0.0440 | 377,534 |
12 Aug 2024 | 0.0430 | 0.0430 | 0.0410 | 0.0420 | 0.0420 | 339,139 |
09 Aug 2024 | 0.0450 | 0.0450 | 0.0430 | 0.0430 | 0.0430 | 322,763 |
08 Aug 2024 | 0.0420 | 0.0470 | 0.0420 | 0.0470 | 0.0470 | 471,252 |
07 Aug 2024 | 0.0470 | 0.0470 | 0.0440 | 0.0440 | 0.0440 | 501,673 |
06 Aug 2024 | 0.0460 | 0.0480 | 0.0460 | 0.0480 | 0.0480 | 31,635 |
05 Aug 2024 | 0.0470 | 0.0480 | 0.0470 | 0.0470 | 0.0470 | 265,341 |
02 Aug 2024 | 0.0470 | 0.0490 | 0.0470 | 0.0480 | 0.0480 | 148,781 |
01 Aug 2024 | 0.0520 | 0.0520 | 0.0450 | 0.0460 | 0.0460 | 465,928 |
31 July 2024 | 0.0560 | 0.0560 | 0.0470 | 0.0520 | 0.0520 | 726,816 |
30 July 2024 | 0.0640 | 0.0640 | 0.0580 | 0.0580 | 0.0580 | 1,019,158 |
29 July 2024 | 0.0650 | 0.0650 | 0.0620 | 0.0620 | 0.0620 | 183,957 |
26 July 2024 | 0.0670 | 0.0670 | 0.0630 | 0.0630 | 0.0630 | 282,879 |
25 July 2024 | 0.0680 | 0.0680 | 0.0670 | 0.0670 | 0.0670 | 38,179 |
24 July 2024 | 0.0670 | 0.0680 | 0.0670 | 0.0680 | 0.0680 | 190,602 |
23 July 2024 | 0.0670 | 0.0680 | 0.0670 | 0.0670 | 0.0670 | 61,778 |
22 July 2024 | 0.0700 | 0.0700 | 0.0670 | 0.0670 | 0.0670 | 97,189 |
19 July 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 2,710 |
18 July 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 137,411 |
17 July 2024 | 0.0700 | 0.0700 | 0.0680 | 0.0680 | 0.0680 | 195,954 |
16 July 2024 | 0.0710 | 0.0710 | 0.0680 | 0.0700 | 0.0700 | 208,790 |
15 July 2024 | 0.0710 | 0.0710 | 0.0700 | 0.0710 | 0.0710 | 96,844 |
12 July 2024 | 0.0710 | 0.0710 | 0.0690 | 0.0690 | 0.0690 | 39,913 |
11 July 2024 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 117,035 |
10 July 2024 | 0.0730 | 0.0740 | 0.0710 | 0.0720 | 0.0720 | 68,226 |
09 July 2024 | 0.0700 | 0.0730 | 0.0690 | 0.0730 | 0.0730 | 79,957 |
08 July 2024 | 0.0710 | 0.0720 | 0.0700 | 0.0720 | 0.0720 | 414,253 |
05 July 2024 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 17,428 |
04 July 2024 | 0.0740 | 0.0740 | 0.0710 | 0.0720 | 0.0720 | 61,250 |
03 July 2024 | 0.0760 | 0.0760 | 0.0750 | 0.0750 | 0.0750 | 7,504 |
02 July 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 31,474 |
01 July 2024 | 0.0710 | 0.0760 | 0.0710 | 0.0750 | 0.0750 | 220,184 |
28 June 2024 | 0.0690 | 0.0740 | 0.0690 | 0.0700 | 0.0700 | 383,688 |
27 June 2024 | 0.0690 | 0.0700 | 0.0680 | 0.0690 | 0.0690 | 366,852 |
26 June 2024 | 0.0670 | 0.0680 | 0.0660 | 0.0680 | 0.0680 | 621,112 |
25 June 2024 | 0.0670 | 0.0700 | 0.0660 | 0.0660 | 0.0660 | 249,642 |
24 June 2024 | 0.0680 | 0.0700 | 0.0620 | 0.0660 | 0.0660 | 441,877 |
21 June 2024 | 0.0720 | 0.0730 | 0.0680 | 0.0680 | 0.0680 | 161,583 |
20 June 2024 | 0.0690 | 0.0720 | 0.0690 | 0.0720 | 0.0720 | 311,318 |
19 June 2024 | 0.0700 | 0.0700 | 0.0670 | 0.0670 | 0.0670 | 389,427 |
18 June 2024 | 0.0690 | 0.0700 | 0.0680 | 0.0700 | 0.0700 | 36,580 |
17 June 2024 | 0.0710 | 0.0710 | 0.0670 | 0.0700 | 0.0700 | 513,828 |
14 June 2024 | 0.0730 | 0.0730 | 0.0700 | 0.0710 | 0.0710 | 543,669 |
13 June 2024 | 0.0730 | 0.0740 | 0.0730 | 0.0730 | 0.0730 | 400,141 |
12 June 2024 | 0.0760 | 0.0780 | 0.0720 | 0.0730 | 0.0730 | 1,608,563 |
11 June 2024 | 0.0780 | 0.0790 | 0.0760 | 0.0760 | 0.0760 | 323,697 |
07 June 2024 | 0.0770 | 0.0790 | 0.0770 | 0.0790 | 0.0790 | 94,415 |
06 June 2024 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 49,190 |
05 June 2024 | 0.0780 | 0.0780 | 0.0770 | 0.0770 | 0.0770 | 296,868 |
04 June 2024 | 0.0800 | 0.0800 | 0.0770 | 0.0770 | 0.0770 | 146,644 |
03 June 2024 | 0.0810 | 0.0810 | 0.0770 | 0.0780 | 0.0780 | 164,947 |
31 May 2024 | 0.0780 | 0.0780 | 0.0770 | 0.0770 | 0.0770 | 76,163 |
30 May 2024 | 0.0810 | 0.0810 | 0.0780 | 0.0780 | 0.0780 | 138,180 |
29 May 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 55,000 |
28 May 2024 | 0.0810 | 0.0830 | 0.0800 | 0.0810 | 0.0810 | 407,055 |
27 May 2024 | 0.0780 | 0.0790 | 0.0770 | 0.0770 | 0.0770 | 51,612 |
24 May 2024 | 0.0790 | 0.0790 | 0.0770 | 0.0770 | 0.0770 | 220,898 |
23 May 2024 | 0.0830 | 0.0830 | 0.0790 | 0.0790 | 0.0790 | 437,736 |
22 May 2024 | 0.0840 | 0.0860 | 0.0820 | 0.0830 | 0.0830 | 475,857 |
21 May 2024 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 44,521 |
20 May 2024 | 0.0840 | 0.0840 | 0.0820 | 0.0820 | 0.0820 | 133,842 |
17 May 2024 | 0.0820 | 0.0840 | 0.0820 | 0.0840 | 0.0840 | 95,386 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |