Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 0.0160 | 0.0160 | 0.0140 | 0.0150 | 0.0150 | 3,347,828 |
13 June 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 4,986,161 |
12 June 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 276,464 |
11 June 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 562,031 |
07 June 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 1,199,541 |
06 June 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 411,239 |
05 June 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 755,566 |
04 June 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 486,715 |
03 June 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 763,907 |
31 May 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 527,033 |
30 May 2024 | 0.0190 | 0.0190 | 0.0170 | 0.0180 | 0.0180 | 646,562 |
29 May 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 961,881 |
28 May 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 5,826,130 |
27 May 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 318,138 |
24 May 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 3,660,471 |
23 May 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 181,601 |
22 May 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 433,281 |
21 May 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 1,016,111 |
20 May 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 1,055,464 |
17 May 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 2,857,211 |
16 May 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 1,203,083 |
15 May 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 2,011,153 |
14 May 2024 | 0.0200 | 0.0200 | 0.0180 | 0.0190 | 0.0190 | 1,232,914 |
13 May 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 6,838,094 |
10 May 2024 | 0.0220 | 0.0220 | 0.0200 | 0.0200 | 0.0200 | 5,372,262 |
09 May 2024 | 0.0260 | 0.0260 | 0.0220 | 0.0220 | 0.0220 | 10,083,153 |
08 May 2024 | 0.0270 | 0.0270 | 0.0250 | 0.0270 | 0.0270 | 1,151,664 |
07 May 2024 | 0.0260 | 0.0270 | 0.0260 | 0.0270 | 0.0270 | 1,860,611 |
06 May 2024 | 0.0270 | 0.0270 | 0.0250 | 0.0250 | 0.0250 | 600,338 |
03 May 2024 | 0.0250 | 0.0270 | 0.0250 | 0.0260 | 0.0260 | 533,040 |
02 May 2024 | 0.0260 | 0.0270 | 0.0240 | 0.0240 | 0.0240 | 992,793 |
01 May 2024 | 0.0330 | 0.0330 | 0.0250 | 0.0270 | 0.0270 | 2,392,008 |
30 Apr 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
29 Apr 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
26 Apr 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
24 Apr 2024 | 0.0270 | 0.0340 | 0.0250 | 0.0330 | 0.0330 | 2,887,899 |
23 Apr 2024 | 0.0250 | 0.0270 | 0.0250 | 0.0260 | 0.0260 | 1,288,208 |
22 Apr 2024 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 177,424 |
19 Apr 2024 | 0.0260 | 0.0260 | 0.0230 | 0.0230 | 0.0230 | 3,954,817 |
18 Apr 2024 | 0.0260 | 0.0270 | 0.0250 | 0.0250 | 0.0250 | 1,046,360 |
17 Apr 2024 | 0.0290 | 0.0290 | 0.0250 | 0.0270 | 0.0270 | 1,413,830 |
16 Apr 2024 | 0.0330 | 0.0360 | 0.0280 | 0.0290 | 0.0290 | 8,620,710 |
15 Apr 2024 | 0.0230 | 0.0310 | 0.0230 | 0.0310 | 0.0310 | 8,880,547 |
12 Apr 2024 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 782,657 |
11 Apr 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 385,230 |
10 Apr 2024 | 0.0200 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 3,926,409 |
09 Apr 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 1,138,769 |
08 Apr 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 634,171 |
05 Apr 2024 | 0.0180 | 0.0200 | 0.0180 | 0.0190 | 0.0190 | 235,334 |
04 Apr 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 576,732 |
03 Apr 2024 | 0.0200 | 0.0200 | 0.0180 | 0.0180 | 0.0180 | 2,357,660 |
02 Apr 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 1,451,687 |
28 Mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 44,950 |
27 Mar 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 154,813 |
26 Mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 790,720 |
25 Mar 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 102,712 |
22 Mar 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 432,738 |
21 Mar 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 440,361 |
20 Mar 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 24,664 |
19 Mar 2024 | 0.0200 | 0.0200 | 0.0180 | 0.0190 | 0.0190 | 647,789 |
18 Mar 2024 | 0.0210 | 0.0210 | 0.0190 | 0.0200 | 0.0200 | 769,509 |
15 Mar 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 42,295 |
14 Mar 2024 | 0.0230 | 0.0230 | 0.0200 | 0.0200 | 0.0200 | 1,059,285 |
13 Mar 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 258,646 |
12 Mar 2024 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 218,509 |
11 Mar 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 25,073 |
08 Mar 2024 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 175,966 |
07 Mar 2024 | 0.0220 | 0.0240 | 0.0210 | 0.0210 | 0.0210 | 2,444,527 |
06 Mar 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 61,136 |
05 Mar 2024 | 0.0210 | 0.0220 | 0.0200 | 0.0200 | 0.0200 | 545,394 |
04 Mar 2024 | 0.0200 | 0.0220 | 0.0200 | 0.0210 | 0.0210 | 255,280 |
01 Mar 2024 | 0.0200 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 533,040 |
29 Feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 377,562 |
28 Feb 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 171,802 |
27 Feb 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 1,019,548 |
26 Feb 2024 | 0.0220 | 0.0225 | 0.0220 | 0.0220 | 0.0220 | 353,596 |
23 Feb 2024 | 0.0210 | 0.0230 | 0.0210 | 0.0210 | 0.0210 | 214,245 |
22 Feb 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 404,060 |
21 Feb 2024 | 0.0210 | 0.0230 | 0.0210 | 0.0220 | 0.0220 | 3,662,496 |
20 Feb 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 100,227 |
19 Feb 2024 | 0.0230 | 0.0230 | 0.0210 | 0.0220 | 0.0220 | 1,128,874 |
16 Feb 2024 | 0.0230 | 0.0250 | 0.0220 | 0.0230 | 0.0230 | 2,977,964 |
15 Feb 2024 | 0.0230 | 0.0230 | 0.0210 | 0.0230 | 0.0230 | 1,044,229 |
14 Feb 2024 | 0.0220 | 0.0230 | 0.0210 | 0.0230 | 0.0230 | 1,542,847 |
13 Feb 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 560,175 |
12 Feb 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 255,069 |
09 Feb 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 97,252 |
08 Feb 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 238,502 |
07 Feb 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
06 Feb 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 294,575 |
05 Feb 2024 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 436,176 |
02 Feb 2024 | 0.0220 | 0.0250 | 0.0220 | 0.0240 | 0.0240 | 744,534 |
01 Feb 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 285,391 |
31 Jan 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 268,975 |
30 Jan 2024 | 0.0220 | 0.0240 | 0.0220 | 0.0230 | 0.0230 | 295,204 |
29 Jan 2024 | 0.0230 | 0.0250 | 0.0210 | 0.0220 | 0.0220 | 589,111 |
25 Jan 2024 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 45,755 |
24 Jan 2024 | 0.0240 | 0.0240 | 0.0220 | 0.0240 | 0.0240 | 529,125 |
23 Jan 2024 | 0.0260 | 0.0280 | 0.0230 | 0.0240 | 0.0240 | 621,310 |
22 Jan 2024 | 0.0260 | 0.0270 | 0.0250 | 0.0260 | 0.0260 | 1,139,077 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |