Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 July 2024 | 0.1600 | 0.1600 | 0.1500 | 0.1550 | 0.1550 | 28,811 |
25 July 2024 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | - |
24 July 2024 | 0.1300 | 0.1400 | 0.1300 | 0.1400 | 0.1400 | 15,781 |
23 July 2024 | 0.1050 | 0.1300 | 0.1000 | 0.1300 | 0.1300 | 94,701 |
22 July 2024 | 0.1200 | 0.1350 | 0.1100 | 0.1100 | 0.1100 | 278,995 |
19 July 2024 | 0.1300 | 0.1300 | 0.1150 | 0.1150 | 0.1150 | 173,284 |
18 July 2024 | 0.1400 | 0.1400 | 0.1100 | 0.1200 | 0.1200 | 469,583 |
17 July 2024 | 0.1550 | 0.1550 | 0.1400 | 0.1400 | 0.1400 | 115,873 |
16 July 2024 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | - |
15 July 2024 | 0.1600 | 0.1700 | 0.1600 | 0.1650 | 0.1650 | 33,499 |
12 July 2024 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 11,880 |
11 July 2024 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 58,517 |
10 July 2024 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 5,000 |
09 July 2024 | 0.1725 | 0.1750 | 0.1725 | 0.1750 | 0.1750 | 37,340 |
08 July 2024 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | - |
05 July 2024 | 0.1750 | 0.1750 | 0.1650 | 0.1700 | 0.1700 | 43,304 |
04 July 2024 | 0.1850 | 0.1850 | 0.1800 | 0.1800 | 0.1800 | 4,341 |
03 July 2024 | 0.1900 | 0.1900 | 0.1850 | 0.1850 | 0.1850 | 5,732 |
02 July 2024 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | - |
01 July 2024 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | 66 |
28 June 2024 | 0.2100 | 0.2100 | 0.2000 | 0.2100 | 0.2100 | 284,098 |
27 June 2024 | 0.2100 | 0.2100 | 0.1650 | 0.2100 | 0.2100 | 238,547 |
26 June 2024 | 0.2200 | 0.2250 | 0.2100 | 0.2200 | 0.2200 | 155,499 |
25 June 2024 | 0.2200 | 0.2250 | 0.1600 | 0.2200 | 0.2200 | 281,930 |
24 June 2024 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | - |
21 June 2024 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | - |
20 June 2024 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | - |
19 June 2024 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | - |
18 June 2024 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | - |
17 June 2024 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | - |
14 June 2024 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | - |
13 June 2024 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | - |
12 June 2024 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | - |
11 June 2024 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | - |
07 June 2024 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | - |
06 June 2024 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | - |
05 June 2024 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | - |
04 June 2024 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | - |
03 June 2024 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | - |
31 May 2024 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | - |
30 May 2024 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | - |
29 May 2024 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | - |
28 May 2024 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | - |
27 May 2024 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | - |
24 May 2024 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | - |
23 May 2024 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | - |
22 May 2024 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | - |
21 May 2024 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | - |
20 May 2024 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | - |
17 May 2024 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | - |
16 May 2024 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | - |
15 May 2024 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | - |
14 May 2024 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | - |
13 May 2024 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | - |
10 May 2024 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | - |
09 May 2024 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | - |
08 May 2024 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | - |
07 May 2024 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | - |
06 May 2024 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | - |
03 May 2024 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | - |
02 May 2024 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | - |
01 May 2024 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | - |
30 Apr 2024 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | - |
29 Apr 2024 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | - |
26 Apr 2024 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | - |
24 Apr 2024 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | - |
23 Apr 2024 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | - |
22 Apr 2024 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | - |
19 Apr 2024 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | - |
18 Apr 2024 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | - |
17 Apr 2024 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | - |
16 Apr 2024 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | - |
15 Apr 2024 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | - |
12 Apr 2024 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | - |
11 Apr 2024 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | - |
10 Apr 2024 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | - |
09 Apr 2024 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | - |
08 Apr 2024 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | - |
05 Apr 2024 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | - |
04 Apr 2024 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | - |
03 Apr 2024 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | - |
02 Apr 2024 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | - |
28 Mar 2024 | 0.2500 | 0.2500 | 0.2450 | 0.2450 | 0.2450 | 14,080 |
27 Mar 2024 | 0.2350 | 0.2550 | 0.2350 | 0.2550 | 0.2550 | 11,757 |
26 Mar 2024 | 0.2200 | 0.2350 | 0.2200 | 0.2350 | 0.2350 | 41,753 |
25 Mar 2024 | 0.2350 | 0.2350 | 0.2250 | 0.2250 | 0.2250 | 49,404 |
22 Mar 2024 | 0.2350 | 0.2350 | 0.2300 | 0.2300 | 0.2300 | 103,100 |
21 Mar 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 11,719 |
20 Mar 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
19 Mar 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
18 Mar 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
15 Mar 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
14 Mar 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
13 Mar 2024 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 16,487 |
12 Mar 2024 | 0.2000 | 0.2450 | 0.2000 | 0.2400 | 0.2400 | 51,806 |
11 Mar 2024 | 0.1950 | 0.2000 | 0.1950 | 0.1950 | 0.1950 | 94,279 |
08 Mar 2024 | 0.2150 | 0.2150 | 0.1950 | 0.1950 | 0.1950 | 31,486 |
07 Mar 2024 | 0.2300 | 0.2350 | 0.2200 | 0.2200 | 0.2200 | 64,595 |
06 Mar 2024 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 13,660 |
05 Mar 2024 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 21,726 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |