Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 Sept 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 232,521 |
09 Sept 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 20,840 |
06 Sept 2024 | 0.0170 | 0.0175 | 0.0170 | 0.0175 | 0.0175 | 212,000 |
05 Sept 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 3,235 |
04 Sept 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 265,878 |
03 Sept 2024 | 0.0200 | 0.0200 | 0.0160 | 0.0170 | 0.0170 | 1,266,634 |
02 Sept 2024 | 0.0220 | 0.0220 | 0.0200 | 0.0200 | 0.0200 | 243,592 |
30 Aug 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 1,708,647 |
29 Aug 2024 | 0.0210 | 0.0220 | 0.0190 | 0.0220 | 0.0220 | 325,419 |
28 Aug 2024 | 0.0200 | 0.0200 | 0.0160 | 0.0190 | 0.0190 | 2,764 |
27 Aug 2024 | 0.0140 | 0.0210 | 0.0140 | 0.0210 | 0.0210 | 559,136 |
26 Aug 2024 | 0.0135 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 328,164 |
23 Aug 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
22 Aug 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 343,102 |
21 Aug 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 535,468 |
20 Aug 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 205,414 |
19 Aug 2024 | 0.0150 | 0.0160 | 0.0140 | 0.0160 | 0.0160 | 546,417 |
16 Aug 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 152,821 |
15 Aug 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
14 Aug 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 310 |
13 Aug 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 362,391 |
12 Aug 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
09 Aug 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 631,933 |
08 Aug 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 243,096 |
07 Aug 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 806,272 |
06 Aug 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 165,556 |
05 Aug 2024 | 0.0150 | 0.0150 | 0.0130 | 0.0130 | 0.0130 | 786,374 |
02 Aug 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
01 Aug 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 8,340 |
31 July 2024 | 0.0160 | 0.0180 | 0.0160 | 0.0180 | 0.0180 | 785,113 |
30 July 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 2,602 |
29 July 2024 | 0.0160 | 0.0170 | 0.0150 | 0.0150 | 0.0150 | 533,996 |
26 July 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 188,537 |
25 July 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 187,618 |
24 July 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 500,876 |
23 July 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
22 July 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 152,449 |
19 July 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 13,225 |
18 July 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 789,825 |
17 July 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 880,831 |
16 July 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 204,975 |
15 July 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
12 July 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 731,635 |
11 July 2024 | 0.0170 | 0.0170 | 0.0150 | 0.0170 | 0.0170 | 856,168 |
10 July 2024 | 0.0130 | 0.0170 | 0.0130 | 0.0170 | 0.0170 | 585,646 |
09 July 2024 | 0.0140 | 0.0170 | 0.0130 | 0.0170 | 0.0170 | 1,295,118 |
08 July 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 7,142 |
05 July 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 2,341,150 |
04 July 2024 | 0.0145 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 405,783 |
03 July 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 406,037 |
02 July 2024 | 0.0150 | 0.0170 | 0.0150 | 0.0170 | 0.0170 | 395,919 |
01 July 2024 | 0.0180 | 0.0190 | 0.0150 | 0.0150 | 0.0150 | 2,030,755 |
28 June 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 533,207 |
27 June 2024 | 0.0170 | 0.0210 | 0.0170 | 0.0210 | 0.0210 | 1,361,730 |
26 June 2024 | 0.0150 | 0.0170 | 0.0140 | 0.0170 | 0.0170 | 329,880 |
25 June 2024 | 0.0150 | 0.0150 | 0.0120 | 0.0140 | 0.0140 | 2,609,006 |
24 June 2024 | 0.0160 | 0.0160 | 0.0140 | 0.0150 | 0.0150 | 591,260 |
21 June 2024 | 0.0170 | 0.0180 | 0.0160 | 0.0160 | 0.0160 | 501,410 |
20 June 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 21,272 |
19 June 2024 | 0.0190 | 0.0190 | 0.0150 | 0.0160 | 0.0160 | 1,177,724 |
18 June 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
17 June 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 61,623 |
14 June 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 335,246 |
13 June 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 712,764 |
12 June 2024 | 0.0160 | 0.0180 | 0.0160 | 0.0180 | 0.0180 | 850,000 |
11 June 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 91,461 |
07 June 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 19,924 |
06 June 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 13,500 |
05 June 2024 | 0.0200 | 0.0200 | 0.0180 | 0.0180 | 0.0180 | 200,000 |
04 June 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 344,154 |
03 June 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 61,372 |
31 May 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 90,000 |
30 May 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 35,000 |
29 May 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 30,376 |
28 May 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 270,000 |
27 May 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
24 May 2024 | 0.0180 | 0.0200 | 0.0180 | 0.0200 | 0.0200 | 747,580 |
23 May 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 35,991 |
22 May 2024 | 0.0210 | 0.0210 | 0.0180 | 0.0210 | 0.0210 | 218,441 |
21 May 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
20 May 2024 | 0.0190 | 0.0210 | 0.0190 | 0.0210 | 0.0210 | 457,406 |
17 May 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 201,207 |
16 May 2024 | 0.0220 | 0.0220 | 0.0200 | 0.0200 | 0.0200 | 784,858 |
15 May 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
14 May 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 380 |
13 May 2024 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 323,454 |
10 May 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
09 May 2024 | 0.0230 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 144,308 |
08 May 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
07 May 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
06 May 2024 | 0.0230 | 0.0230 | 0.0200 | 0.0200 | 0.0200 | 575,590 |
03 May 2024 | 0.0240 | 0.0240 | 0.0220 | 0.0220 | 0.0220 | 1,220,262 |
02 May 2024 | 0.0190 | 0.0250 | 0.0180 | 0.0250 | 0.0250 | 1,593,873 |
01 May 2024 | 0.0220 | 0.0220 | 0.0190 | 0.0190 | 0.0190 | 243,442 |
30 Apr 2024 | 0.0220 | 0.0225 | 0.0220 | 0.0225 | 0.0225 | 472,844 |
29 Apr 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 130,299 |
26 Apr 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 12,431 |
24 Apr 2024 | 0.0230 | 0.0250 | 0.0210 | 0.0230 | 0.0230 | 1,180,717 |
23 Apr 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
22 Apr 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 49,342 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |