Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Aug 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
29 Aug 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 34,621 |
28 Aug 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 17,363 |
27 Aug 2024 | 0.0210 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 510,652 |
26 Aug 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
23 Aug 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 195,537 |
22 Aug 2024 | 0.0200 | 0.0200 | 0.0180 | 0.0180 | 0.0180 | 51,661 |
21 Aug 2024 | 0.0190 | 0.0210 | 0.0190 | 0.0210 | 0.0210 | 238,409 |
20 Aug 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
19 Aug 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
16 Aug 2024 | 0.0200 | 0.0210 | 0.0190 | 0.0210 | 0.0210 | 691,070 |
15 Aug 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 904,743 |
14 Aug 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 52,631 |
13 Aug 2024 | 0.0195 | 0.0195 | 0.0195 | 0.0195 | 0.0195 | 79,752 |
12 Aug 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 19,427 |
09 Aug 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
08 Aug 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 800,000 |
07 Aug 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 80,000 |
06 Aug 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 367,577 |
05 Aug 2024 | 0.0220 | 0.0220 | 0.0200 | 0.0200 | 0.0200 | 609,260 |
02 Aug 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 45,930 |
01 Aug 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 13,168 |
31 July 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 362,243 |
30 July 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 290,600 |
29 July 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 25,000 |
26 July 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 714,142 |
25 July 2024 | 0.0200 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 200,482 |
24 July 2024 | 0.0230 | 0.0230 | 0.0200 | 0.0200 | 0.0200 | 443,305 |
23 July 2024 | 0.0230 | 0.0280 | 0.0230 | 0.0280 | 0.0280 | 67,082 |
22 July 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
19 July 2024 | 0.0200 | 0.0220 | 0.0200 | 0.0220 | 0.0220 | 367,290 |
18 July 2024 | 0.0200 | 0.0240 | 0.0200 | 0.0200 | 0.0200 | 295,137 |
17 July 2024 | 0.0200 | 0.0210 | 0.0180 | 0.0200 | 0.0200 | 652,370 |
16 July 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
15 July 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
12 July 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 113,880 |
11 July 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 265,762 |
10 July 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
09 July 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
08 July 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 31,217 |
05 July 2024 | 0.0200 | 0.0220 | 0.0190 | 0.0190 | 0.0190 | 198,001 |
04 July 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
03 July 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
02 July 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
01 July 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 154,668 |
28 June 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
27 June 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
26 June 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 11,820 |
25 June 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
24 June 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 100,119 |
21 June 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
20 June 2024 | 0.0260 | 0.0260 | 0.0240 | 0.0240 | 0.0240 | 30,000 |
19 June 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 16,700 |
18 June 2024 | 0.0300 | 0.0300 | 0.0260 | 0.0260 | 0.0260 | 110,000 |
17 June 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
14 June 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
13 June 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
12 June 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
11 June 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
07 June 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
06 June 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 29,411 |
05 June 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
04 June 2024 | 0.0365 | 0.0370 | 0.0340 | 0.0340 | 0.0340 | 507,722 |
03 June 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 280,168 |
31 May 2024 | 0.0360 | 0.0360 | 0.0320 | 0.0360 | 0.0360 | 702,739 |
30 May 2024 | 0.0390 | 0.0390 | 0.0360 | 0.0370 | 0.0370 | 638,000 |
29 May 2024 | 0.0420 | 0.0420 | 0.0370 | 0.0380 | 0.0380 | 787,963 |
28 May 2024 | 0.0400 | 0.0420 | 0.0400 | 0.0400 | 0.0400 | 109,309 |
27 May 2024 | 0.0360 | 0.0410 | 0.0360 | 0.0380 | 0.0380 | 1,358,890 |
24 May 2024 | 0.0350 | 0.0360 | 0.0340 | 0.0360 | 0.0360 | 746,710 |
23 May 2024 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 445,906 |
22 May 2024 | 0.0300 | 0.0340 | 0.0300 | 0.0340 | 0.0340 | 779,431 |
21 May 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 26,038 |
20 May 2024 | 0.0260 | 0.0320 | 0.0260 | 0.0290 | 0.0290 | 870,104 |
17 May 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 798,261 |
16 May 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 71,656 |
15 May 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 100,000 |
14 May 2024 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 91,730 |
13 May 2024 | 0.0220 | 0.0220 | 0.0190 | 0.0190 | 0.0190 | 186,731 |
10 May 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
09 May 2024 | 0.0190 | 0.0220 | 0.0190 | 0.0220 | 0.0220 | 435,767 |
08 May 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 79,927 |
07 May 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 86,057 |
06 May 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 250,496 |
03 May 2024 | 0.0200 | 0.0200 | 0.0170 | 0.0190 | 0.0190 | 881,558 |
02 May 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 286,908 |
01 May 2024 | 0.0200 | 0.0240 | 0.0200 | 0.0240 | 0.0240 | 158,635 |
30 Apr 2024 | 0.0180 | 0.0240 | 0.0180 | 0.0240 | 0.0240 | 179,526 |
29 Apr 2024 | 0.0220 | 0.0240 | 0.0200 | 0.0200 | 0.0200 | 878,214 |
26 Apr 2024 | 0.0270 | 0.0270 | 0.0200 | 0.0200 | 0.0200 | 411,272 |
24 Apr 2024 | 0.0250 | 0.0250 | 0.0230 | 0.0250 | 0.0250 | 696,877 |
23 Apr 2024 | 0.0250 | 0.0250 | 0.0230 | 0.0230 | 0.0230 | 225,145 |
22 Apr 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 6,356 |
19 Apr 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
18 Apr 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
17 Apr 2024 | 0.0280 | 0.0280 | 0.0240 | 0.0280 | 0.0280 | 76,056 |
16 Apr 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
15 Apr 2024 | 0.0280 | 0.0280 | 0.0250 | 0.0280 | 0.0280 | 188,480 |
12 Apr 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
11 Apr 2024 | 0.0250 | 0.0280 | 0.0250 | 0.0280 | 0.0280 | 160,370 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |