Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 July 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 18,990 |
25 July 2024 | 0.0730 | 0.0730 | 0.0700 | 0.0700 | 0.0700 | 43,550 |
24 July 2024 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 8,000 |
23 July 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 2,178 |
22 July 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 67,034 |
19 July 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | - |
18 July 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 12,966 |
17 July 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
16 July 2024 | 0.0760 | 0.0760 | 0.0750 | 0.0750 | 0.0750 | 137,055 |
15 July 2024 | 0.0680 | 0.0700 | 0.0660 | 0.0700 | 0.0700 | 61,577 |
12 July 2024 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 12,210 |
11 July 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 200,256 |
10 July 2024 | 0.0700 | 0.0700 | 0.0660 | 0.0660 | 0.0660 | 248,315 |
09 July 2024 | 0.0700 | 0.0700 | 0.0660 | 0.0660 | 0.0660 | 36,106 |
08 July 2024 | 0.0700 | 0.0700 | 0.0660 | 0.0660 | 0.0660 | 20,000 |
05 July 2024 | 0.0760 | 0.0760 | 0.0660 | 0.0660 | 0.0660 | 49,284 |
04 July 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 87 |
03 July 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 100,969 |
02 July 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | - |
01 July 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 5,089 |
28 June 2024 | 0.0670 | 0.0690 | 0.0660 | 0.0660 | 0.0660 | 198,157 |
27 June 2024 | 0.0680 | 0.0680 | 0.0660 | 0.0680 | 0.0680 | 152,879 |
26 June 2024 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 54,434 |
25 June 2024 | 0.0670 | 0.0700 | 0.0670 | 0.0690 | 0.0690 | 37,043 |
24 June 2024 | 0.0720 | 0.0720 | 0.0670 | 0.0700 | 0.0700 | 26,400 |
21 June 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 56,025 |
20 June 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 40,906 |
19 June 2024 | 0.0660 | 0.0700 | 0.0660 | 0.0700 | 0.0700 | 54,418 |
18 June 2024 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | - |
17 June 2024 | 0.0710 | 0.0750 | 0.0670 | 0.0670 | 0.0670 | 101,581 |
14 June 2024 | 0.0670 | 0.0720 | 0.0660 | 0.0670 | 0.0670 | 106,187 |
13 June 2024 | 0.0700 | 0.0700 | 0.0670 | 0.0670 | 0.0670 | 31,681 |
12 June 2024 | 0.0720 | 0.0720 | 0.0700 | 0.0700 | 0.0700 | 25,803 |
11 June 2024 | 0.0820 | 0.0820 | 0.0780 | 0.0780 | 0.0780 | 267,843 |
07 June 2024 | 0.0820 | 0.0840 | 0.0820 | 0.0830 | 0.0830 | 229,012 |
06 June 2024 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 29,825 |
05 June 2024 | 0.0820 | 0.0820 | 0.0800 | 0.0800 | 0.0800 | 54,157 |
04 June 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 5,000 |
03 June 2024 | 0.0800 | 0.0800 | 0.0760 | 0.0790 | 0.0790 | 150,772 |
31 May 2024 | 0.0790 | 0.0800 | 0.0790 | 0.0800 | 0.0800 | 51,976 |
30 May 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
29 May 2024 | 0.0800 | 0.0810 | 0.0770 | 0.0800 | 0.0800 | 61,464 |
28 May 2024 | 0.0800 | 0.0880 | 0.0800 | 0.0840 | 0.0840 | 504,915 |
27 May 2024 | 0.0740 | 0.0750 | 0.0740 | 0.0750 | 0.0750 | 95,052 |
24 May 2024 | 0.0740 | 0.0750 | 0.0740 | 0.0740 | 0.0740 | 211,814 |
23 May 2024 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | - |
22 May 2024 | 0.0740 | 0.0790 | 0.0740 | 0.0770 | 0.0770 | 101,106 |
21 May 2024 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 36,000 |
20 May 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | - |
17 May 2024 | 0.0770 | 0.0800 | 0.0720 | 0.0720 | 0.0720 | 665,965 |
16 May 2024 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | - |
15 May 2024 | 0.0690 | 0.0800 | 0.0690 | 0.0780 | 0.0780 | 452,444 |
14 May 2024 | 0.0640 | 0.0680 | 0.0640 | 0.0680 | 0.0680 | 259,868 |
13 May 2024 | 0.0620 | 0.0630 | 0.0600 | 0.0630 | 0.0630 | 175,209 |
10 May 2024 | 0.0600 | 0.0630 | 0.0600 | 0.0630 | 0.0630 | 72,785 |
09 May 2024 | 0.0600 | 0.0600 | 0.0580 | 0.0600 | 0.0600 | 269,539 |
08 May 2024 | 0.0620 | 0.0630 | 0.0600 | 0.0600 | 0.0600 | 146,058 |
07 May 2024 | 0.0630 | 0.0630 | 0.0610 | 0.0610 | 0.0610 | 6,966 |
06 May 2024 | 0.0650 | 0.0650 | 0.0610 | 0.0620 | 0.0620 | 23,374 |
03 May 2024 | 0.0610 | 0.0640 | 0.0600 | 0.0600 | 0.0600 | 353,031 |
02 May 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 211,000 |
01 May 2024 | 0.0670 | 0.0680 | 0.0670 | 0.0680 | 0.0680 | 79,699 |
30 Apr 2024 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 49,289 |
29 Apr 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 19,895 |
26 Apr 2024 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 59,631 |
24 Apr 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | - |
23 Apr 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | - |
22 Apr 2024 | 0.0600 | 0.0610 | 0.0600 | 0.0610 | 0.0610 | 15,505 |
19 Apr 2024 | 0.0600 | 0.0620 | 0.0600 | 0.0600 | 0.0600 | 215,468 |
18 Apr 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 12,401 |
17 Apr 2024 | 0.0640 | 0.0640 | 0.0600 | 0.0600 | 0.0600 | 486,889 |
16 Apr 2024 | 0.0650 | 0.0650 | 0.0620 | 0.0635 | 0.0635 | 116,424 |
15 Apr 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
12 Apr 2024 | 0.0630 | 0.0700 | 0.0630 | 0.0700 | 0.0700 | 15,002 |
11 Apr 2024 | 0.0640 | 0.0640 | 0.0630 | 0.0630 | 0.0630 | 152,066 |
10 Apr 2024 | 0.0640 | 0.0690 | 0.0640 | 0.0690 | 0.0690 | 117,002 |
09 Apr 2024 | 0.0630 | 0.0670 | 0.0630 | 0.0630 | 0.0630 | 157,845 |
08 Apr 2024 | 0.0650 | 0.0680 | 0.0640 | 0.0640 | 0.0640 | 105,797 |
05 Apr 2024 | 0.0640 | 0.0670 | 0.0640 | 0.0650 | 0.0650 | 24,881 |
04 Apr 2024 | 0.0630 | 0.0670 | 0.0620 | 0.0670 | 0.0670 | 178,723 |
03 Apr 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 11,231 |
02 Apr 2024 | 0.0630 | 0.0660 | 0.0630 | 0.0650 | 0.0650 | 138,747 |
28 Mar 2024 | 0.0650 | 0.0670 | 0.0650 | 0.0670 | 0.0670 | 37,671 |
27 Mar 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 28,433 |
26 Mar 2024 | 0.0650 | 0.0700 | 0.0610 | 0.0610 | 0.0610 | 205,083 |
25 Mar 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 488,610 |
22 Mar 2024 | 0.0690 | 0.0710 | 0.0660 | 0.0710 | 0.0710 | 327,691 |
21 Mar 2024 | 0.0710 | 0.0740 | 0.0710 | 0.0740 | 0.0740 | 218,547 |
20 Mar 2024 | 0.0700 | 0.0710 | 0.0690 | 0.0710 | 0.0710 | 71,735 |
19 Mar 2024 | 0.0700 | 0.0710 | 0.0690 | 0.0690 | 0.0690 | 32,054 |
18 Mar 2024 | 0.0700 | 0.0700 | 0.0680 | 0.0680 | 0.0680 | 21,810 |
15 Mar 2024 | 0.0680 | 0.0710 | 0.0680 | 0.0700 | 0.0700 | 78,871 |
14 Mar 2024 | 0.0680 | 0.0690 | 0.0680 | 0.0690 | 0.0690 | 3,546 |
13 Mar 2024 | 0.0700 | 0.0710 | 0.0660 | 0.0670 | 0.0670 | 242,039 |
12 Mar 2024 | 0.0670 | 0.0710 | 0.0660 | 0.0710 | 0.0710 | 63,007 |
11 Mar 2024 | 0.0670 | 0.0720 | 0.0650 | 0.0720 | 0.0720 | 460,224 |
08 Mar 2024 | 0.0690 | 0.0690 | 0.0650 | 0.0680 | 0.0680 | 342,763 |
07 Mar 2024 | 0.0680 | 0.0690 | 0.0670 | 0.0690 | 0.0690 | 135,285 |
06 Mar 2024 | 0.0710 | 0.0710 | 0.0660 | 0.0680 | 0.0680 | 206,637 |
05 Mar 2024 | 0.0740 | 0.0740 | 0.0700 | 0.0700 | 0.0700 | 207,666 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |