Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 July 2024 | 0.0360 | 0.0360 | 0.0340 | 0.0360 | 0.0360 | 77,750 |
25 July 2024 | 0.0340 | 0.0360 | 0.0340 | 0.0360 | 0.0360 | 2,686,506 |
24 July 2024 | 0.0350 | 0.0350 | 0.0320 | 0.0320 | 0.0320 | 123,068 |
23 July 2024 | 0.0360 | 0.0360 | 0.0340 | 0.0340 | 0.0340 | 1,681,681 |
22 July 2024 | 0.0370 | 0.0370 | 0.0340 | 0.0340 | 0.0340 | 2,822,265 |
19 July 2024 | 0.0370 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 278,512 |
18 July 2024 | 0.0370 | 0.0380 | 0.0360 | 0.0360 | 0.0360 | 535,784 |
17 July 2024 | 0.0370 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 873,399 |
16 July 2024 | 0.0350 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 31,126 |
15 July 2024 | 0.0370 | 0.0370 | 0.0340 | 0.0340 | 0.0340 | 787,405 |
12 July 2024 | 0.0350 | 0.0380 | 0.0350 | 0.0370 | 0.0370 | 1,902,020 |
11 July 2024 | 0.0350 | 0.0360 | 0.0340 | 0.0340 | 0.0340 | 910,601 |
10 July 2024 | 0.0350 | 0.0350 | 0.0320 | 0.0330 | 0.0330 | 248,452 |
09 July 2024 | 0.0350 | 0.0360 | 0.0340 | 0.0345 | 0.0345 | 2,024,753 |
08 July 2024 | 0.0380 | 0.0390 | 0.0350 | 0.0350 | 0.0350 | 1,360,456 |
05 July 2024 | 0.0360 | 0.0370 | 0.0360 | 0.0370 | 0.0370 | 279,550 |
04 July 2024 | 0.0390 | 0.0390 | 0.0360 | 0.0360 | 0.0360 | 40,840 |
03 July 2024 | 0.0380 | 0.0380 | 0.0360 | 0.0370 | 0.0370 | 2,115,038 |
02 July 2024 | 0.0390 | 0.0390 | 0.0370 | 0.0370 | 0.0370 | 262,977 |
01 July 2024 | 0.0390 | 0.0390 | 0.0360 | 0.0370 | 0.0370 | 388,311 |
28 June 2024 | 0.0350 | 0.0410 | 0.0350 | 0.0410 | 0.0410 | 743,921 |
27 June 2024 | 0.0390 | 0.0410 | 0.0340 | 0.0350 | 0.0350 | 4,823,226 |
26 June 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 202,230 |
25 June 2024 | 0.0360 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 459,196 |
24 June 2024 | 0.0370 | 0.0380 | 0.0360 | 0.0360 | 0.0360 | 1,414,952 |
21 June 2024 | 0.0380 | 0.0420 | 0.0360 | 0.0360 | 0.0360 | 277,548 |
20 June 2024 | 0.0400 | 0.0410 | 0.0350 | 0.0370 | 0.0370 | 548,605 |
19 June 2024 | 0.0380 | 0.0390 | 0.0380 | 0.0390 | 0.0390 | 1,372,606 |
18 June 2024 | 0.0400 | 0.0400 | 0.0380 | 0.0380 | 0.0380 | 768,065 |
17 June 2024 | 0.0390 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 94,030 |
14 June 2024 | 0.0400 | 0.0400 | 0.0380 | 0.0390 | 0.0390 | 756,194 |
13 June 2024 | 0.0410 | 0.0430 | 0.0400 | 0.0400 | 0.0400 | 1,062,116 |
12 June 2024 | 0.0420 | 0.0430 | 0.0390 | 0.0400 | 0.0400 | 1,271,372 |
11 June 2024 | 0.0450 | 0.0450 | 0.0410 | 0.0440 | 0.0440 | 542,832 |
07 June 2024 | 0.0430 | 0.0450 | 0.0410 | 0.0450 | 0.0450 | 1,461,167 |
06 June 2024 | 0.0400 | 0.0410 | 0.0380 | 0.0390 | 0.0390 | 1,479,482 |
05 June 2024 | 0.0420 | 0.0420 | 0.0380 | 0.0400 | 0.0400 | 4,508,680 |
04 June 2024 | 0.0450 | 0.0460 | 0.0410 | 0.0410 | 0.0410 | 1,725,812 |
03 June 2024 | 0.0450 | 0.0450 | 0.0420 | 0.0420 | 0.0420 | 1,781,394 |
31 May 2024 | 0.0450 | 0.0450 | 0.0440 | 0.0440 | 0.0440 | 807,664 |
30 May 2024 | 0.0460 | 0.0460 | 0.0440 | 0.0450 | 0.0450 | 58,199 |
29 May 2024 | 0.0460 | 0.0470 | 0.0430 | 0.0460 | 0.0460 | 1,770,882 |
28 May 2024 | 0.0490 | 0.0490 | 0.0430 | 0.0450 | 0.0450 | 1,334,734 |
27 May 2024 | 0.0460 | 0.0480 | 0.0460 | 0.0460 | 0.0460 | 715,730 |
24 May 2024 | 0.0450 | 0.0470 | 0.0425 | 0.0440 | 0.0440 | 3,934,418 |
23 May 2024 | 0.0470 | 0.0470 | 0.0440 | 0.0450 | 0.0450 | 3,803,766 |
22 May 2024 | 0.0520 | 0.0530 | 0.0490 | 0.0490 | 0.0490 | 3,384,306 |
21 May 2024 | 0.0540 | 0.0555 | 0.0480 | 0.0490 | 0.0490 | 2,648,391 |
20 May 2024 | 0.0600 | 0.0600 | 0.0520 | 0.0540 | 0.0540 | 2,428,645 |
17 May 2024 | 0.0580 | 0.0600 | 0.0560 | 0.0560 | 0.0560 | 1,386,356 |
16 May 2024 | 0.0600 | 0.0630 | 0.0580 | 0.0590 | 0.0590 | 1,887,951 |
15 May 2024 | 0.0600 | 0.0650 | 0.0590 | 0.0600 | 0.0600 | 2,015,037 |
14 May 2024 | 0.0570 | 0.0630 | 0.0550 | 0.0600 | 0.0600 | 3,638,362 |
13 May 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0620 | 0.0620 | 12,470,458 |
10 May 2024 | 0.0650 | 0.0650 | 0.0590 | 0.0620 | 0.0620 | 1,910,461 |
09 May 2024 | 0.0600 | 0.0670 | 0.0570 | 0.0670 | 0.0670 | 3,644,037 |
08 May 2024 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | - |
07 May 2024 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | - |
06 May 2024 | 0.0700 | 0.0720 | 0.0690 | 0.0690 | 0.0690 | 29,597 |
03 May 2024 | 0.0720 | 0.0730 | 0.0670 | 0.0690 | 0.0690 | 107,150 |
02 May 2024 | 0.0730 | 0.0730 | 0.0700 | 0.0700 | 0.0700 | 363,158 |
01 May 2024 | 0.0790 | 0.0790 | 0.0670 | 0.0700 | 0.0700 | 874,789 |
30 Apr 2024 | 0.0820 | 0.0820 | 0.0750 | 0.0750 | 0.0750 | 338,444 |
29 Apr 2024 | 0.0820 | 0.0820 | 0.0780 | 0.0780 | 0.0780 | 140,201 |
26 Apr 2024 | 0.0800 | 0.0820 | 0.0780 | 0.0800 | 0.0800 | 778,261 |
24 Apr 2024 | 0.0810 | 0.0820 | 0.0810 | 0.0820 | 0.0820 | 28,439 |
23 Apr 2024 | 0.0840 | 0.0840 | 0.0800 | 0.0800 | 0.0800 | 329,304 |
22 Apr 2024 | 0.0840 | 0.0840 | 0.0820 | 0.0820 | 0.0820 | 139,664 |
19 Apr 2024 | 0.0850 | 0.0850 | 0.0820 | 0.0820 | 0.0820 | 122,998 |
18 Apr 2024 | 0.0880 | 0.0880 | 0.0850 | 0.0850 | 0.0850 | 75,669 |
17 Apr 2024 | 0.0890 | 0.0890 | 0.0860 | 0.0860 | 0.0860 | 201,715 |
16 Apr 2024 | 0.0890 | 0.0890 | 0.0870 | 0.0880 | 0.0880 | 221,428 |
15 Apr 2024 | 0.0890 | 0.0900 | 0.0860 | 0.0870 | 0.0870 | 478,445 |
12 Apr 2024 | 0.0900 | 0.0900 | 0.0890 | 0.0900 | 0.0900 | 344,148 |
11 Apr 2024 | 0.0880 | 0.0880 | 0.0850 | 0.0870 | 0.0870 | 555,611 |
10 Apr 2024 | 0.0900 | 0.0900 | 0.0870 | 0.0870 | 0.0870 | 1,649,177 |
09 Apr 2024 | 0.0840 | 0.0900 | 0.0840 | 0.0900 | 0.0900 | 1,383,507 |
08 Apr 2024 | 0.0760 | 0.0830 | 0.0760 | 0.0810 | 0.0810 | 2,629,545 |
05 Apr 2024 | 0.0730 | 0.0760 | 0.0720 | 0.0720 | 0.0720 | 414,483 |
04 Apr 2024 | 0.0750 | 0.0770 | 0.0680 | 0.0710 | 0.0710 | 1,072,023 |
03 Apr 2024 | 0.0740 | 0.0760 | 0.0730 | 0.0740 | 0.0740 | 495,355 |
02 Apr 2024 | 0.0740 | 0.0780 | 0.0740 | 0.0740 | 0.0740 | 744,974 |
28 Mar 2024 | 0.0770 | 0.0770 | 0.0720 | 0.0740 | 0.0740 | 566,177 |
27 Mar 2024 | 0.0770 | 0.0770 | 0.0760 | 0.0760 | 0.0760 | 13,664 |
26 Mar 2024 | 0.0760 | 0.0770 | 0.0750 | 0.0750 | 0.0750 | 15,773 |
25 Mar 2024 | 0.0770 | 0.0770 | 0.0760 | 0.0760 | 0.0760 | 67,390 |
22 Mar 2024 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 93,143 |
21 Mar 2024 | 0.0750 | 0.0770 | 0.0750 | 0.0770 | 0.0770 | 295,076 |
20 Mar 2024 | 0.0755 | 0.0760 | 0.0755 | 0.0755 | 0.0755 | 132,181 |
19 Mar 2024 | 0.0780 | 0.0790 | 0.0740 | 0.0750 | 0.0750 | 440,113 |
18 Mar 2024 | 0.0860 | 0.0860 | 0.0770 | 0.0810 | 0.0810 | 414,410 |
15 Mar 2024 | 0.0890 | 0.0890 | 0.0770 | 0.0820 | 0.0820 | 841,500 |
14 Mar 2024 | 0.0920 | 0.0920 | 0.0880 | 0.0880 | 0.0880 | 975,450 |
13 Mar 2024 | 0.0920 | 0.0920 | 0.0890 | 0.0910 | 0.0910 | 348,882 |
12 Mar 2024 | 0.0880 | 0.0940 | 0.0880 | 0.0930 | 0.0930 | 1,496,571 |
11 Mar 2024 | 0.0900 | 0.0950 | 0.0820 | 0.0870 | 0.0870 | 2,084,723 |
08 Mar 2024 | 0.0780 | 0.0860 | 0.0780 | 0.0850 | 0.0850 | 1,285,492 |
07 Mar 2024 | 0.0710 | 0.0740 | 0.0710 | 0.0740 | 0.0740 | 1,340,993 |
06 Mar 2024 | 0.0700 | 0.0710 | 0.0690 | 0.0710 | 0.0710 | 2,102,066 |
05 Mar 2024 | 0.0720 | 0.0720 | 0.0690 | 0.0690 | 0.0690 | 220,842 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |