Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 July 2024 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 40,806 |
25 July 2024 | 0.0660 | 0.0690 | 0.0640 | 0.0660 | 0.0660 | 267,717 |
24 July 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 49,320 |
23 July 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 91,059 |
22 July 2024 | 0.0690 | 0.0730 | 0.0680 | 0.0680 | 0.0680 | 48,615 |
19 July 2024 | 0.0620 | 0.0670 | 0.0620 | 0.0660 | 0.0660 | 162,220 |
18 July 2024 | 0.0580 | 0.0620 | 0.0580 | 0.0620 | 0.0620 | 380,837 |
17 July 2024 | 0.0620 | 0.0670 | 0.0580 | 0.0580 | 0.0580 | 426,446 |
16 July 2024 | 0.0660 | 0.0660 | 0.0620 | 0.0630 | 0.0630 | 333,316 |
15 July 2024 | 0.0700 | 0.0700 | 0.0660 | 0.0660 | 0.0660 | 107,847 |
12 July 2024 | 0.0760 | 0.0780 | 0.0700 | 0.0710 | 0.0710 | 843,229 |
11 July 2024 | 0.0810 | 0.0810 | 0.0760 | 0.0790 | 0.0790 | 105,992 |
10 July 2024 | 0.0780 | 0.0800 | 0.0760 | 0.0780 | 0.0780 | 212,661 |
09 July 2024 | 0.0810 | 0.0810 | 0.0790 | 0.0800 | 0.0800 | 112,566 |
08 July 2024 | 0.0810 | 0.0820 | 0.0810 | 0.0820 | 0.0820 | 13,254 |
05 July 2024 | 0.0830 | 0.0830 | 0.0810 | 0.0830 | 0.0830 | 106,740 |
04 July 2024 | 0.0850 | 0.0860 | 0.0820 | 0.0820 | 0.0820 | 181,732 |
03 July 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
02 July 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 42,367 |
01 July 2024 | 0.0850 | 0.0850 | 0.0770 | 0.0800 | 0.0800 | 313,853 |
28 June 2024 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 136,919 |
27 June 2024 | 0.0730 | 0.0780 | 0.0730 | 0.0750 | 0.0750 | 300,986 |
26 June 2024 | 0.0730 | 0.0740 | 0.0680 | 0.0730 | 0.0730 | 562,377 |
25 June 2024 | 0.0650 | 0.0800 | 0.0610 | 0.0780 | 0.0780 | 760,427 |
24 June 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 980,604 |
21 June 2024 | 0.0760 | 0.0760 | 0.0600 | 0.0620 | 0.0620 | 776,378 |
20 June 2024 | 0.0780 | 0.0780 | 0.0760 | 0.0760 | 0.0760 | 85,669 |
19 June 2024 | 0.0830 | 0.0830 | 0.0780 | 0.0780 | 0.0780 | 97,916 |
18 June 2024 | 0.0800 | 0.0820 | 0.0800 | 0.0820 | 0.0820 | 227,977 |
17 June 2024 | 0.0830 | 0.0930 | 0.0800 | 0.0800 | 0.0800 | 1,090,635 |
14 June 2024 | 0.0850 | 0.0860 | 0.0760 | 0.0810 | 0.0810 | 996,836 |
13 June 2024 | 0.0930 | 0.0930 | 0.0870 | 0.0870 | 0.0870 | 497,355 |
12 June 2024 | 0.1000 | 0.1000 | 0.0960 | 0.0980 | 0.0980 | 633,205 |
11 June 2024 | 0.1000 | 0.1025 | 0.0990 | 0.0990 | 0.0990 | 776,156 |
07 June 2024 | 0.1050 | 0.1050 | 0.1000 | 0.1050 | 0.1050 | 534,057 |
06 June 2024 | 0.1025 | 0.1150 | 0.1025 | 0.1100 | 0.1100 | 852,690 |
05 June 2024 | 0.1000 | 0.1050 | 0.1000 | 0.1000 | 0.1000 | 380,425 |
04 June 2024 | 0.1050 | 0.1050 | 0.0980 | 0.0980 | 0.0980 | 575,933 |
03 June 2024 | 0.1100 | 0.1100 | 0.1050 | 0.1050 | 0.1050 | 643,282 |
31 May 2024 | 0.1150 | 0.1200 | 0.1150 | 0.1150 | 0.1150 | 644,589 |
30 May 2024 | 0.1200 | 0.1250 | 0.1150 | 0.1150 | 0.1150 | 430,284 |
29 May 2024 | 0.1250 | 0.1300 | 0.1225 | 0.1250 | 0.1250 | 601,248 |
28 May 2024 | 0.1400 | 0.1500 | 0.1250 | 0.1250 | 0.1250 | 1,462,814 |
27 May 2024 | 0.1350 | 0.1400 | 0.1250 | 0.1350 | 0.1350 | 1,127,711 |
24 May 2024 | 0.1400 | 0.1400 | 0.1250 | 0.1250 | 0.1250 | 1,521,444 |
23 May 2024 | 0.1550 | 0.1550 | 0.1350 | 0.1400 | 0.1400 | 995,306 |
22 May 2024 | 0.1600 | 0.1725 | 0.1550 | 0.1550 | 0.1550 | 1,953,471 |
21 May 2024 | 0.1550 | 0.1700 | 0.1450 | 0.1700 | 0.1700 | 1,980,887 |
20 May 2024 | 0.1650 | 0.1850 | 0.1550 | 0.1600 | 0.1600 | 3,969,014 |
17 May 2024 | 0.1600 | 0.1650 | 0.1450 | 0.1500 | 0.1500 | 3,510,306 |
16 May 2024 | 0.1450 | 0.1950 | 0.1450 | 0.1700 | 0.1700 | 8,962,276 |
15 May 2024 | 0.1050 | 0.1750 | 0.0990 | 0.1400 | 0.1400 | 11,037,188 |
14 May 2024 | 0.1000 | 0.1100 | 0.0920 | 0.0980 | 0.0980 | 3,799,521 |
13 May 2024 | 0.0980 | 0.1500 | 0.0940 | 0.0980 | 0.0980 | 17,347,151 |
10 May 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
09 May 2024 | 0.0410 | 0.0700 | 0.0410 | 0.0600 | 0.0600 | 1,435,816 |
08 May 2024 | 0.0410 | 0.0410 | 0.0380 | 0.0390 | 0.0390 | 383,270 |
07 May 2024 | 0.0410 | 0.0410 | 0.0400 | 0.0410 | 0.0410 | 388,877 |
06 May 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
03 May 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 687 |
02 May 2024 | 0.0420 | 0.0430 | 0.0410 | 0.0410 | 0.0410 | 53,934 |
01 May 2024 | 0.0440 | 0.0440 | 0.0400 | 0.0400 | 0.0400 | 145,849 |
30 Apr 2024 | 0.0500 | 0.0500 | 0.0430 | 0.0440 | 0.0440 | 402,297 |
29 Apr 2024 | 0.0400 | 0.0500 | 0.0390 | 0.0480 | 0.0480 | 1,084,912 |
26 Apr 2024 | 0.0380 | 0.0380 | 0.0370 | 0.0370 | 0.0370 | 27,255 |
24 Apr 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 65,865 |
23 Apr 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
22 Apr 2024 | 0.0390 | 0.0400 | 0.0390 | 0.0390 | 0.0390 | 160,000 |
19 Apr 2024 | 0.0390 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 80,584 |
18 Apr 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 11,620 |
17 Apr 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 245,182 |
16 Apr 2024 | 0.0390 | 0.0390 | 0.0380 | 0.0390 | 0.0390 | 82,597 |
15 Apr 2024 | 0.0400 | 0.0400 | 0.0390 | 0.0390 | 0.0390 | 49,840 |
12 Apr 2024 | 0.0390 | 0.0400 | 0.0390 | 0.0400 | 0.0400 | 272,200 |
11 Apr 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
10 Apr 2024 | 0.0410 | 0.0420 | 0.0390 | 0.0390 | 0.0390 | 431,958 |
09 Apr 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 1,500 |
08 Apr 2024 | 0.0400 | 0.0400 | 0.0390 | 0.0390 | 0.0390 | 54,540 |
05 Apr 2024 | 0.0400 | 0.0400 | 0.0380 | 0.0390 | 0.0390 | 130,149 |
04 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 18,146 |
03 Apr 2024 | 0.0430 | 0.0430 | 0.0400 | 0.0400 | 0.0400 | 78,150 |
02 Apr 2024 | 0.0410 | 0.0430 | 0.0410 | 0.0430 | 0.0430 | 46,450 |
28 Mar 2024 | 0.0400 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 415,032 |
27 Mar 2024 | 0.0380 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 175,611 |
26 Mar 2024 | 0.0380 | 0.0390 | 0.0380 | 0.0390 | 0.0390 | 29,000 |
25 Mar 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 190,571 |
22 Mar 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
21 Mar 2024 | 0.0380 | 0.0380 | 0.0370 | 0.0370 | 0.0370 | 65,000 |
20 Mar 2024 | 0.0410 | 0.0410 | 0.0380 | 0.0380 | 0.0380 | 32,390 |
19 Mar 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 7,500 |
18 Mar 2024 | 0.0420 | 0.0420 | 0.0395 | 0.0395 | 0.0395 | 30,575 |
15 Mar 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
14 Mar 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 5,000 |
13 Mar 2024 | 0.0420 | 0.0420 | 0.0390 | 0.0390 | 0.0390 | 214,925 |
12 Mar 2024 | 0.0440 | 0.0440 | 0.0390 | 0.0430 | 0.0430 | 451,011 |
11 Mar 2024 | 0.0450 | 0.0450 | 0.0410 | 0.0430 | 0.0430 | 572,260 |
08 Mar 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 44,000 |
07 Mar 2024 | 0.0460 | 0.0460 | 0.0450 | 0.0460 | 0.0460 | 189,530 |
06 Mar 2024 | 0.0460 | 0.0470 | 0.0460 | 0.0460 | 0.0460 | 167,458 |
05 Mar 2024 | 0.0475 | 0.0490 | 0.0460 | 0.0460 | 0.0460 | 315,793 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |