Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 July 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
25 July 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 397,900 |
24 July 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 725,826 |
23 July 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 446,336 |
22 July 2024 | 0.0180 | 0.0190 | 0.0160 | 0.0160 | 0.0160 | 1,796,894 |
19 July 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 1,194,264 |
18 July 2024 | 0.0150 | 0.0170 | 0.0150 | 0.0170 | 0.0170 | 5,338,210 |
17 July 2024 | 0.0150 | 0.0160 | 0.0140 | 0.0140 | 0.0140 | 1,377,042 |
16 July 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 1,600,482 |
15 July 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 970,102 |
12 July 2024 | 0.0150 | 0.0150 | 0.0130 | 0.0140 | 0.0140 | 306,715 |
11 July 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 479,531 |
10 July 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 467,828 |
09 July 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 169,689 |
08 July 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 167,056 |
05 July 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 35,750 |
04 July 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 76,032 |
03 July 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
02 July 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 25,255 |
01 July 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 60,745 |
28 June 2024 | 0.0140 | 0.0140 | 0.0120 | 0.0120 | 0.0120 | 132,622 |
27 June 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 221,548 |
26 June 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 50,000 |
25 June 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 2,473,211 |
24 June 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 333,000 |
21 June 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 82,094 |
20 June 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 31 |
19 June 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 100,000 |
18 June 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 54,821 |
17 June 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 188,988 |
14 June 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 7,975 |
13 June 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 630,893 |
12 June 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 720,656 |
11 June 2024 | 0.0150 | 0.0150 | 0.0130 | 0.0140 | 0.0140 | 317,666 |
07 June 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 204,709 |
06 June 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 391,958 |
05 June 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 20,000 |
04 June 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 71,239 |
03 June 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 207,804 |
31 May 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 27,231 |
30 May 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 105,349 |
29 May 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 215,348 |
28 May 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 156,588 |
27 May 2024 | 0.0150 | 0.0150 | 0.0130 | 0.0140 | 0.0140 | 1,072,883 |
24 May 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
23 May 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 4 |
22 May 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 722,351 |
21 May 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 1,481,493 |
20 May 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 110,112 |
17 May 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 421,707 |
16 May 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 1,968,663 |
15 May 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 790,577 |
14 May 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 71,600 |
13 May 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 33,912 |
10 May 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 4,012 |
09 May 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 187,528 |
08 May 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 25,228 |
07 May 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 75,435 |
06 May 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 708,578 |
03 May 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 35,254 |
02 May 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
01 May 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
30 Apr 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 283,993 |
29 Apr 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 769,807 |
26 Apr 2024 | 0.0160 | 0.0170 | 0.0150 | 0.0170 | 0.0170 | 522,171 |
24 Apr 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 1,134,146 |
23 Apr 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 41,531 |
22 Apr 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 73,876 |
19 Apr 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 64 |
18 Apr 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 40,991 |
17 Apr 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 74,129 |
16 Apr 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 1,479,096 |
15 Apr 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 933,332 |
12 Apr 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 24,101 |
11 Apr 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 295,822 |
10 Apr 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 12,000 |
09 Apr 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 48,281 |
08 Apr 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 117,269 |
05 Apr 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 340,860 |
04 Apr 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 15,466 |
03 Apr 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 635,297 |
02 Apr 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 718,573 |
28 Mar 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 718,771 |
27 Mar 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 894,237 |
26 Mar 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
25 Mar 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 162,756 |
22 Mar 2024 | 0.0150 | 0.0150 | 0.0130 | 0.0150 | 0.0150 | 1,187,299 |
21 Mar 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 20,000 |
20 Mar 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 928,000 |
19 Mar 2024 | 0.0140 | 0.0140 | 0.0110 | 0.0140 | 0.0140 | 2,670,574 |
18 Mar 2024 | 0.0150 | 0.0150 | 0.0130 | 0.0140 | 0.0140 | 2,264,053 |
15 Mar 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 10,000 |
14 Mar 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 88,161 |
13 Mar 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 369,999 |
12 Mar 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 1,258,119 |
11 Mar 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 124,716 |
08 Mar 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 1,030,421 |
07 Mar 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 715,942 |
06 Mar 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 1,273,417 |
05 Mar 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 1,289,556 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |