Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 July 2024 | 0.0150 | 0.0180 | 0.0150 | 0.0160 | 0.0160 | 42,869,110 |
25 July 2024 | 0.0180 | 0.0180 | 0.0140 | 0.0150 | 0.0150 | 33,871,926 |
24 July 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 1,839,804 |
23 July 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 990,006 |
22 July 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
19 July 2024 | 0.0190 | 0.0200 | 0.0180 | 0.0180 | 0.0180 | 3,865,061 |
18 July 2024 | 0.0200 | 0.0200 | 0.0180 | 0.0200 | 0.0200 | 3,377,247 |
17 July 2024 | 0.0210 | 0.0210 | 0.0190 | 0.0200 | 0.0200 | 1,521,691 |
16 July 2024 | 0.0200 | 0.0210 | 0.0190 | 0.0210 | 0.0210 | 973,890 |
15 July 2024 | 0.0200 | 0.0210 | 0.0190 | 0.0200 | 0.0200 | 1,250,962 |
12 July 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 175,004 |
11 July 2024 | 0.0190 | 0.0200 | 0.0185 | 0.0190 | 0.0190 | 1,835,774 |
10 July 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 886,323 |
09 July 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 526,683 |
08 July 2024 | 0.0210 | 0.0210 | 0.0180 | 0.0190 | 0.0190 | 4,088,732 |
05 July 2024 | 0.0210 | 0.0210 | 0.0190 | 0.0200 | 0.0200 | 1,309,321 |
04 July 2024 | 0.0190 | 0.0200 | 0.0180 | 0.0190 | 0.0190 | 3,698,095 |
03 July 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 539,160 |
02 July 2024 | 0.0170 | 0.0190 | 0.0170 | 0.0180 | 0.0180 | 1,293,512 |
01 July 2024 | 0.0160 | 0.0190 | 0.0160 | 0.0170 | 0.0170 | 4,302,148 |
28 June 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 3,799,178 |
27 June 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 7,441,007 |
26 June 2024 | 0.0180 | 0.0180 | 0.0160 | 0.0160 | 0.0160 | 4,193,876 |
25 June 2024 | 0.0200 | 0.0205 | 0.0180 | 0.0180 | 0.0180 | 8,977,909 |
24 June 2024 | 0.0220 | 0.0220 | 0.0190 | 0.0190 | 0.0190 | 6,605,211 |
21 June 2024 | 0.0210 | 0.0260 | 0.0205 | 0.0230 | 0.0230 | 39,805,216 |
20 June 2024 | 0.0180 | 0.0190 | 0.0175 | 0.0190 | 0.0190 | 4,686,966 |
19 June 2024 | 0.0180 | 0.0190 | 0.0170 | 0.0180 | 0.0180 | 14,492,398 |
18 June 2024 | 0.0160 | 0.0180 | 0.0160 | 0.0180 | 0.0180 | 17,509,118 |
17 June 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 7,917,110 |
14 June 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 773,585 |
13 June 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 3,003,087 |
12 June 2024 | 0.0150 | 0.0155 | 0.0140 | 0.0150 | 0.0150 | 5,819,186 |
11 June 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 3,270,087 |
07 June 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 1,978,706 |
06 June 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 2,709,747 |
05 June 2024 | 0.0170 | 0.0170 | 0.0150 | 0.0160 | 0.0160 | 3,165,503 |
04 June 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 6,173,748 |
03 June 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 1,487,827 |
31 May 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 1,027,252 |
30 May 2024 | 0.0150 | 0.0160 | 0.0140 | 0.0160 | 0.0160 | 3,630,279 |
29 May 2024 | 0.0160 | 0.0160 | 0.0140 | 0.0150 | 0.0150 | 9,098,329 |
28 May 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 4,228,385 |
27 May 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 1,541,227 |
24 May 2024 | 0.0160 | 0.0165 | 0.0150 | 0.0160 | 0.0160 | 4,981,654 |
23 May 2024 | 0.0170 | 0.0180 | 0.0155 | 0.0160 | 0.0160 | 6,559,900 |
22 May 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 1,352,343 |
21 May 2024 | 0.0180 | 0.0190 | 0.0170 | 0.0180 | 0.0180 | 8,202,663 |
20 May 2024 | 0.0180 | 0.0180 | 0.0160 | 0.0170 | 0.0170 | 3,272,260 |
17 May 2024 | 0.0150 | 0.0170 | 0.0150 | 0.0160 | 0.0160 | 2,582,611 |
16 May 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 1,643,522 |
15 May 2024 | 0.0160 | 0.0170 | 0.0150 | 0.0150 | 0.0150 | 6,413,473 |
14 May 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 2,882,742 |
13 May 2024 | 0.0140 | 0.0145 | 0.0140 | 0.0140 | 0.0140 | 1,811,513 |
10 May 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 1,551,979 |
09 May 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 1,694,862 |
08 May 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 2,430,684 |
07 May 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 4,648,313 |
06 May 2024 | 0.0150 | 0.0165 | 0.0140 | 0.0150 | 0.0150 | 28,759,015 |
03 May 2024 | 0.0150 | 0.0170 | 0.0150 | 0.0150 | 0.0150 | 22,620,707 |
02 May 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 9,158,871 |
01 May 2024 | 0.0170 | 0.0170 | 0.0145 | 0.0150 | 0.0150 | 13,086,450 |
30 Apr 2024 | 0.0200 | 0.0210 | 0.0160 | 0.0160 | 0.0160 | 26,001,045 |
29 Apr 2024 | 0.0220 | 0.0220 | 0.0200 | 0.0200 | 0.0200 | 4,521,660 |
26 Apr 2024 | 0.0220 | 0.0230 | 0.0200 | 0.0220 | 0.0220 | 2,604,366 |
24 Apr 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 526,360 |
23 Apr 2024 | 0.0230 | 0.0230 | 0.0210 | 0.0220 | 0.0220 | 2,505,356 |
22 Apr 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 1,131,667 |
19 Apr 2024 | 0.0220 | 0.0230 | 0.0210 | 0.0230 | 0.0230 | 2,722,061 |
18 Apr 2024 | 0.0210 | 0.0230 | 0.0210 | 0.0230 | 0.0230 | 508,078 |
17 Apr 2024 | 0.0230 | 0.0230 | 0.0205 | 0.0230 | 0.0230 | 11,609,620 |
16 Apr 2024 | 0.0230 | 0.0240 | 0.0220 | 0.0230 | 0.0230 | 5,489,101 |
15 Apr 2024 | 0.0240 | 0.0250 | 0.0230 | 0.0240 | 0.0240 | 3,419,918 |
12 Apr 2024 | 0.0240 | 0.0250 | 0.0230 | 0.0240 | 0.0240 | 10,034,032 |
11 Apr 2024 | 0.0230 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 2,530,422 |
10 Apr 2024 | 0.0230 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 3,237,157 |
09 Apr 2024 | 0.0250 | 0.0250 | 0.0230 | 0.0230 | 0.0230 | 4,987,305 |
08 Apr 2024 | 0.0250 | 0.0250 | 0.0230 | 0.0250 | 0.0250 | 6,911,794 |
05 Apr 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 1,429,401 |
04 Apr 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 1,192,422 |
03 Apr 2024 | 0.0260 | 0.0260 | 0.0240 | 0.0250 | 0.0250 | 1,284,148 |
02 Apr 2024 | 0.0260 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 1,723,035 |
28 Mar 2024 | 0.0250 | 0.0260 | 0.0240 | 0.0250 | 0.0250 | 2,085,679 |
27 Mar 2024 | 0.0240 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 4,084,142 |
26 Mar 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 2,099,051 |
25 Mar 2024 | 0.0240 | 0.0260 | 0.0240 | 0.0250 | 0.0250 | 2,542,819 |
22 Mar 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 1,542,165 |
21 Mar 2024 | 0.0250 | 0.0255 | 0.0240 | 0.0240 | 0.0240 | 2,868,777 |
20 Mar 2024 | 0.0240 | 0.0250 | 0.0230 | 0.0240 | 0.0240 | 4,441,196 |
19 Mar 2024 | 0.0270 | 0.0280 | 0.0240 | 0.0240 | 0.0240 | 19,393,643 |
18 Mar 2024 | 0.0280 | 0.0280 | 0.0250 | 0.0260 | 0.0260 | 7,398,063 |
15 Mar 2024 | 0.0300 | 0.0310 | 0.0290 | 0.0290 | 0.0290 | 64,736,612 |
14 Mar 2024 | 0.0300 | 0.0320 | 0.0300 | 0.0320 | 0.0320 | 598,287 |
13 Mar 2024 | 0.0310 | 0.0320 | 0.0300 | 0.0300 | 0.0300 | 1,620,875 |
12 Mar 2024 | 0.0300 | 0.0330 | 0.0280 | 0.0320 | 0.0320 | 7,332,903 |
11 Mar 2024 | 0.0250 | 0.0310 | 0.0240 | 0.0310 | 0.0310 | 16,316,186 |
08 Mar 2024 | 0.0240 | 0.0260 | 0.0230 | 0.0240 | 0.0240 | 16,033,571 |
07 Mar 2024 | 0.0290 | 0.0300 | 0.0240 | 0.0250 | 0.0250 | 27,080,155 |
06 Mar 2024 | 0.0310 | 0.0310 | 0.0280 | 0.0290 | 0.0290 | 5,047,764 |
05 Mar 2024 | 0.0310 | 0.0320 | 0.0300 | 0.0310 | 0.0310 | 3,560,027 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |