Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 July 2024 | 0.0560 | 0.0570 | 0.0550 | 0.0550 | 0.0550 | 6,840,143 |
25 July 2024 | 0.0550 | 0.0560 | 0.0540 | 0.0550 | 0.0550 | 13,818,804 |
24 July 2024 | 0.0590 | 0.0590 | 0.0550 | 0.0560 | 0.0560 | 26,090,194 |
23 July 2024 | 0.0570 | 0.0630 | 0.0560 | 0.0600 | 0.0600 | 21,972,439 |
22 July 2024 | 0.0560 | 0.0570 | 0.0550 | 0.0560 | 0.0560 | 7,001,393 |
19 July 2024 | 0.0560 | 0.0570 | 0.0540 | 0.0570 | 0.0570 | 8,347,991 |
18 July 2024 | 0.0550 | 0.0570 | 0.0530 | 0.0560 | 0.0560 | 13,323,179 |
17 July 2024 | 0.0560 | 0.0560 | 0.0545 | 0.0550 | 0.0550 | 7,236,563 |
16 July 2024 | 0.0570 | 0.0590 | 0.0545 | 0.0550 | 0.0550 | 18,020,536 |
15 July 2024 | 0.0600 | 0.0620 | 0.0560 | 0.0570 | 0.0570 | 31,443,096 |
12 July 2024 | 0.0550 | 0.0590 | 0.0540 | 0.0590 | 0.0590 | 25,993,302 |
11 July 2024 | 0.0550 | 0.0560 | 0.0525 | 0.0540 | 0.0540 | 10,005,589 |
10 July 2024 | 0.0510 | 0.0570 | 0.0510 | 0.0540 | 0.0540 | 31,559,829 |
09 July 2024 | 0.0500 | 0.0520 | 0.0490 | 0.0510 | 0.0510 | 10,761,302 |
08 July 2024 | 0.0510 | 0.0515 | 0.0490 | 0.0500 | 0.0500 | 17,893,669 |
05 July 2024 | 0.0520 | 0.0520 | 0.0500 | 0.0510 | 0.0510 | 13,073,918 |
04 July 2024 | 0.0510 | 0.0530 | 0.0500 | 0.0530 | 0.0530 | 11,739,467 |
03 July 2024 | 0.0510 | 0.0520 | 0.0490 | 0.0510 | 0.0510 | 27,319,811 |
02 July 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0510 | 0.0510 | 34,100,562 |
01 July 2024 | 0.0570 | 0.0570 | 0.0540 | 0.0550 | 0.0550 | 18,871,623 |
28 June 2024 | 0.0550 | 0.0580 | 0.0520 | 0.0570 | 0.0570 | 45,007,263 |
27 June 2024 | 0.0550 | 0.0570 | 0.0540 | 0.0540 | 0.0540 | 26,245,336 |
26 June 2024 | 0.0570 | 0.0580 | 0.0560 | 0.0570 | 0.0570 | 18,271,509 |
25 June 2024 | 0.0560 | 0.0585 | 0.0550 | 0.0570 | 0.0570 | 20,893,141 |
24 June 2024 | 0.0600 | 0.0610 | 0.0545 | 0.0550 | 0.0550 | 44,293,055 |
21 June 2024 | 0.0590 | 0.0590 | 0.0560 | 0.0590 | 0.0590 | 17,941,958 |
20 June 2024 | 0.0560 | 0.0610 | 0.0560 | 0.0590 | 0.0590 | 21,071,318 |
19 June 2024 | 0.0560 | 0.0570 | 0.0550 | 0.0560 | 0.0560 | 9,613,395 |
18 June 2024 | 0.0570 | 0.0590 | 0.0555 | 0.0560 | 0.0560 | 19,729,551 |
17 June 2024 | 0.0570 | 0.0580 | 0.0550 | 0.0580 | 0.0580 | 16,985,224 |
14 June 2024 | 0.0580 | 0.0580 | 0.0560 | 0.0580 | 0.0580 | 18,080,751 |
13 June 2024 | 0.0580 | 0.0620 | 0.0575 | 0.0580 | 0.0580 | 19,260,965 |
12 June 2024 | 0.0580 | 0.0590 | 0.0560 | 0.0570 | 0.0570 | 10,931,923 |
11 June 2024 | 0.0600 | 0.0600 | 0.0570 | 0.0580 | 0.0580 | 22,722,535 |
07 June 2024 | 0.0600 | 0.0610 | 0.0580 | 0.0600 | 0.0600 | 18,073,146 |
06 June 2024 | 0.0620 | 0.0635 | 0.0585 | 0.0590 | 0.0590 | 15,262,908 |
05 June 2024 | 0.0600 | 0.0620 | 0.0580 | 0.0610 | 0.0610 | 27,746,033 |
04 June 2024 | 0.0640 | 0.0650 | 0.0585 | 0.0600 | 0.0600 | 44,936,688 |
03 June 2024 | 0.0670 | 0.0670 | 0.0640 | 0.0640 | 0.0640 | 19,444,719 |
31 May 2024 | 0.0680 | 0.0685 | 0.0660 | 0.0670 | 0.0670 | 9,625,162 |
30 May 2024 | 0.0680 | 0.0690 | 0.0670 | 0.0670 | 0.0670 | 15,248,197 |
29 May 2024 | 0.0690 | 0.0700 | 0.0670 | 0.0680 | 0.0680 | 18,249,272 |
28 May 2024 | 0.0710 | 0.0710 | 0.0685 | 0.0690 | 0.0690 | 10,815,633 |
27 May 2024 | 0.0700 | 0.0710 | 0.0690 | 0.0710 | 0.0710 | 11,170,690 |
24 May 2024 | 0.0700 | 0.0710 | 0.0680 | 0.0700 | 0.0700 | 13,282,881 |
23 May 2024 | 0.0680 | 0.0720 | 0.0680 | 0.0710 | 0.0710 | 26,122,533 |
22 May 2024 | 0.0690 | 0.0710 | 0.0670 | 0.0670 | 0.0670 | 21,034,005 |
21 May 2024 | 0.0700 | 0.0710 | 0.0680 | 0.0690 | 0.0690 | 20,557,618 |
20 May 2024 | 0.0720 | 0.0730 | 0.0690 | 0.0690 | 0.0690 | 24,108,291 |
17 May 2024 | 0.0720 | 0.0760 | 0.0710 | 0.0720 | 0.0720 | 32,544,058 |
16 May 2024 | 0.0710 | 0.0730 | 0.0700 | 0.0710 | 0.0710 | 11,694,948 |
15 May 2024 | 0.0720 | 0.0740 | 0.0695 | 0.0700 | 0.0700 | 17,362,151 |
14 May 2024 | 0.0700 | 0.0740 | 0.0700 | 0.0710 | 0.0710 | 16,987,962 |
13 May 2024 | 0.0750 | 0.0750 | 0.0680 | 0.0710 | 0.0710 | 40,200,859 |
10 May 2024 | 0.0710 | 0.0760 | 0.0710 | 0.0750 | 0.0750 | 25,798,902 |
09 May 2024 | 0.0740 | 0.0740 | 0.0700 | 0.0700 | 0.0700 | 34,239,842 |
08 May 2024 | 0.0770 | 0.0780 | 0.0750 | 0.0750 | 0.0750 | 16,556,032 |
07 May 2024 | 0.0770 | 0.0785 | 0.0750 | 0.0760 | 0.0760 | 36,367,534 |
06 May 2024 | 0.0820 | 0.0830 | 0.0760 | 0.0770 | 0.0770 | 24,427,106 |
03 May 2024 | 0.0850 | 0.0860 | 0.0820 | 0.0820 | 0.0820 | 14,840,107 |
02 May 2024 | 0.0830 | 0.0860 | 0.0820 | 0.0850 | 0.0850 | 12,668,038 |
01 May 2024 | 0.0850 | 0.0860 | 0.0820 | 0.0840 | 0.0840 | 24,598,749 |
30 Apr 2024 | 0.0820 | 0.0870 | 0.0810 | 0.0870 | 0.0870 | 23,957,773 |
29 Apr 2024 | 0.0800 | 0.0840 | 0.0790 | 0.0820 | 0.0820 | 14,187,753 |
26 Apr 2024 | 0.0820 | 0.0830 | 0.0770 | 0.0790 | 0.0790 | 17,065,283 |
24 Apr 2024 | 0.0840 | 0.0850 | 0.0820 | 0.0830 | 0.0830 | 11,486,774 |
23 Apr 2024 | 0.0860 | 0.0885 | 0.0825 | 0.0850 | 0.0850 | 24,589,293 |
22 Apr 2024 | 0.0720 | 0.0850 | 0.0710 | 0.0850 | 0.0850 | 46,054,531 |
19 Apr 2024 | 0.0780 | 0.0800 | 0.0700 | 0.0710 | 0.0710 | 66,988,213 |
18 Apr 2024 | 0.0830 | 0.0850 | 0.0780 | 0.0780 | 0.0780 | 32,120,149 |
17 Apr 2024 | 0.0830 | 0.0865 | 0.0810 | 0.0830 | 0.0830 | 29,883,731 |
16 Apr 2024 | 0.0920 | 0.0920 | 0.0810 | 0.0830 | 0.0830 | 59,597,838 |
15 Apr 2024 | 0.0930 | 0.0950 | 0.0910 | 0.0910 | 0.0910 | 19,603,479 |
12 Apr 2024 | 0.0940 | 0.0950 | 0.0910 | 0.0920 | 0.0920 | 24,130,390 |
11 Apr 2024 | 0.0970 | 0.0980 | 0.0940 | 0.0950 | 0.0950 | 39,524,131 |
10 Apr 2024 | 0.1000 | 0.1050 | 0.0980 | 0.1000 | 0.1000 | 29,165,724 |
09 Apr 2024 | 0.1050 | 0.1100 | 0.1000 | 0.1050 | 0.1050 | 4,928,293 |
08 Apr 2024 | 0.1050 | 0.1100 | 0.1025 | 0.1050 | 0.1050 | 6,428,104 |
05 Apr 2024 | 0.1050 | 0.1075 | 0.1025 | 0.1050 | 0.1050 | 5,807,889 |
04 Apr 2024 | 0.1050 | 0.1125 | 0.1050 | 0.1050 | 0.1050 | 20,773,074 |
03 Apr 2024 | 0.1100 | 0.1100 | 0.1050 | 0.1050 | 0.1050 | 4,576,469 |
02 Apr 2024 | 0.1050 | 0.1100 | 0.1025 | 0.1100 | 0.1100 | 11,601,524 |
28 Mar 2024 | 0.1050 | 0.1075 | 0.1000 | 0.1050 | 0.1050 | 7,120,425 |
27 Mar 2024 | 0.1050 | 0.1050 | 0.1000 | 0.1050 | 0.1050 | 5,085,512 |
26 Mar 2024 | 0.1000 | 0.1050 | 0.1000 | 0.1050 | 0.1050 | 4,246,240 |
25 Mar 2024 | 0.1050 | 0.1100 | 0.1025 | 0.1050 | 0.1050 | 11,540,449 |
22 Mar 2024 | 0.1050 | 0.1100 | 0.1000 | 0.1050 | 0.1050 | 11,905,943 |
21 Mar 2024 | 0.1050 | 0.1100 | 0.1050 | 0.1100 | 0.1100 | 5,142,545 |
20 Mar 2024 | 0.1100 | 0.1100 | 0.1050 | 0.1100 | 0.1100 | 15,951,755 |
19 Mar 2024 | 0.1100 | 0.1150 | 0.1050 | 0.1100 | 0.1100 | 12,360,294 |
18 Mar 2024 | 0.1150 | 0.1150 | 0.1100 | 0.1100 | 0.1100 | 1,802,238 |
15 Mar 2024 | 0.1150 | 0.1175 | 0.1100 | 0.1150 | 0.1150 | 12,173,413 |
14 Mar 2024 | 0.1100 | 0.1200 | 0.1100 | 0.1200 | 0.1200 | 11,864,978 |
13 Mar 2024 | 0.1100 | 0.1150 | 0.1100 | 0.1150 | 0.1150 | 6,663,107 |
12 Mar 2024 | 0.1050 | 0.1150 | 0.1050 | 0.1150 | 0.1150 | 6,798,446 |
11 Mar 2024 | 0.1100 | 0.1125 | 0.1050 | 0.1050 | 0.1050 | 5,820,284 |
08 Mar 2024 | 0.1100 | 0.1150 | 0.1100 | 0.1100 | 0.1100 | 5,145,957 |
07 Mar 2024 | 0.1150 | 0.1150 | 0.1050 | 0.1100 | 0.1100 | 9,616,496 |
06 Mar 2024 | 0.1100 | 0.1150 | 0.1050 | 0.1100 | 0.1100 | 9,260,188 |
05 Mar 2024 | 0.1150 | 0.1200 | 0.1050 | 0.1150 | 0.1150 | 26,925,624 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |