Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 June 2024 | 0.0340 | 0.0340 | 0.0310 | 0.0310 | 0.0310 | 2,844,318 |
20 June 2024 | 0.0340 | 0.0340 | 0.0320 | 0.0330 | 0.0330 | 2,639,148 |
19 June 2024 | 0.0340 | 0.0360 | 0.0340 | 0.0350 | 0.0350 | 1,048,768 |
18 June 2024 | 0.0340 | 0.0370 | 0.0330 | 0.0350 | 0.0350 | 2,210,135 |
17 June 2024 | 0.0340 | 0.0370 | 0.0340 | 0.0340 | 0.0340 | 1,508,632 |
14 June 2024 | 0.0340 | 0.0350 | 0.0320 | 0.0340 | 0.0340 | 2,517,191 |
13 June 2024 | 0.0380 | 0.0400 | 0.0340 | 0.0345 | 0.0345 | 9,809,992 |
12 June 2024 | 0.0440 | 0.0440 | 0.0360 | 0.0370 | 0.0370 | 11,551,981 |
11 June 2024 | 0.0470 | 0.0470 | 0.0420 | 0.0430 | 0.0430 | 4,157,636 |
07 June 2024 | 0.0460 | 0.0500 | 0.0460 | 0.0480 | 0.0480 | 5,125,000 |
06 June 2024 | 0.0430 | 0.0460 | 0.0430 | 0.0460 | 0.0460 | 5,204,871 |
05 June 2024 | 0.0430 | 0.0430 | 0.0410 | 0.0420 | 0.0420 | 5,622,894 |
04 June 2024 | 0.0380 | 0.0440 | 0.0380 | 0.0430 | 0.0430 | 7,221,670 |
03 June 2024 | 0.0350 | 0.0370 | 0.0340 | 0.0370 | 0.0370 | 2,095,313 |
31 May 2024 | 0.0350 | 0.0360 | 0.0340 | 0.0360 | 0.0360 | 912,470 |
30 May 2024 | 0.0340 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 954,085 |
29 May 2024 | 0.0350 | 0.0350 | 0.0330 | 0.0340 | 0.0340 | 443,067 |
28 May 2024 | 0.0360 | 0.0370 | 0.0350 | 0.0350 | 0.0350 | 1,471,458 |
27 May 2024 | 0.0380 | 0.0380 | 0.0360 | 0.0360 | 0.0360 | 684,923 |
24 May 2024 | 0.0380 | 0.0380 | 0.0370 | 0.0380 | 0.0380 | 948,673 |
23 May 2024 | 0.0350 | 0.0380 | 0.0350 | 0.0370 | 0.0370 | 1,476,578 |
22 May 2024 | 0.0350 | 0.0360 | 0.0340 | 0.0360 | 0.0360 | 915,428 |
21 May 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 733,291 |
20 May 2024 | 0.0350 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 922,875 |
17 May 2024 | 0.0340 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 995,256 |
16 May 2024 | 0.0340 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 1,178,532 |
15 May 2024 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 753,509 |
14 May 2024 | 0.0340 | 0.0360 | 0.0340 | 0.0340 | 0.0340 | 477,815 |
13 May 2024 | 0.0340 | 0.0360 | 0.0340 | 0.0350 | 0.0350 | 886,846 |
10 May 2024 | 0.0340 | 0.0350 | 0.0330 | 0.0330 | 0.0330 | 1,185,289 |
09 May 2024 | 0.0340 | 0.0350 | 0.0330 | 0.0350 | 0.0350 | 535,963 |
08 May 2024 | 0.0330 | 0.0350 | 0.0330 | 0.0350 | 0.0350 | 1,576,643 |
07 May 2024 | 0.0350 | 0.0360 | 0.0340 | 0.0340 | 0.0340 | 728,296 |
06 May 2024 | 0.0330 | 0.0350 | 0.0330 | 0.0350 | 0.0350 | 527,070 |
03 May 2024 | 0.0340 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 467,750 |
02 May 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 599,611 |
01 May 2024 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 1,235,168 |
30 Apr 2024 | 0.0350 | 0.0350 | 0.0330 | 0.0350 | 0.0350 | 933,969 |
29 Apr 2024 | 0.0320 | 0.0350 | 0.0310 | 0.0340 | 0.0340 | 4,056,294 |
26 Apr 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 93,513 |
24 Apr 2024 | 0.0310 | 0.0320 | 0.0310 | 0.0320 | 0.0320 | 632,246 |
23 Apr 2024 | 0.0330 | 0.0330 | 0.0320 | 0.0330 | 0.0330 | 289,062 |
22 Apr 2024 | 0.0320 | 0.0320 | 0.0310 | 0.0315 | 0.0315 | 484,075 |
19 Apr 2024 | 0.0320 | 0.0330 | 0.0320 | 0.0330 | 0.0330 | 69,000 |
18 Apr 2024 | 0.0330 | 0.0330 | 0.0320 | 0.0320 | 0.0320 | 89,206 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 0.0310 | 0.0330 | 0.0310 | 0.0330 | 0.0330 | 289,482 |
15 Apr 2024 | 0.0320 | 0.0330 | 0.0320 | 0.0320 | 0.0320 | 337,648 |
12 Apr 2024 | 0.0310 | 0.0330 | 0.0310 | 0.0320 | 0.0320 | 733,280 |
11 Apr 2024 | 0.0300 | 0.0330 | 0.0290 | 0.0330 | 0.0330 | 967,087 |
10 Apr 2024 | 0.0330 | 0.0330 | 0.0310 | 0.0310 | 0.0310 | 240,141 |
09 Apr 2024 | 0.0330 | 0.0330 | 0.0310 | 0.0330 | 0.0330 | 134,051 |
08 Apr 2024 | 0.0310 | 0.0330 | 0.0310 | 0.0330 | 0.0330 | 722,065 |
05 Apr 2024 | 0.0300 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 297,198 |
04 Apr 2024 | 0.0310 | 0.0320 | 0.0300 | 0.0320 | 0.0320 | 108,417 |
03 Apr 2024 | 0.0310 | 0.0320 | 0.0310 | 0.0310 | 0.0310 | 165,559 |
02 Apr 2024 | 0.0330 | 0.0330 | 0.0310 | 0.0330 | 0.0330 | 600,028 |
28 Mar 2024 | 0.0310 | 0.0330 | 0.0310 | 0.0330 | 0.0330 | 535,984 |
27 Mar 2024 | 0.0300 | 0.0320 | 0.0300 | 0.0320 | 0.0320 | 799,339 |
26 Mar 2024 | 0.0310 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 1,420,602 |
25 Mar 2024 | 0.0320 | 0.0320 | 0.0310 | 0.0320 | 0.0320 | 122,359 |
22 Mar 2024 | 0.0310 | 0.0330 | 0.0310 | 0.0330 | 0.0330 | 578,664 |
21 Mar 2024 | 0.0310 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 296,640 |
20 Mar 2024 | 0.0320 | 0.0330 | 0.0300 | 0.0320 | 0.0320 | 1,011,632 |
19 Mar 2024 | 0.0300 | 0.0330 | 0.0295 | 0.0320 | 0.0320 | 1,221,365 |
18 Mar 2024 | 0.0290 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | 294,536 |
15 Mar 2024 | 0.0290 | 0.0300 | 0.0280 | 0.0300 | 0.0300 | 1,047,016 |
14 Mar 2024 | 0.0290 | 0.0300 | 0.0280 | 0.0280 | 0.0280 | 1,326,200 |
13 Mar 2024 | 0.0310 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 195,550 |
12 Mar 2024 | 0.0300 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 562,689 |
11 Mar 2024 | 0.0300 | 0.0310 | 0.0290 | 0.0300 | 0.0300 | 953,532 |
08 Mar 2024 | 0.0300 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 429,487 |
07 Mar 2024 | 0.0310 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 326,010 |
06 Mar 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 230,793 |
05 Mar 2024 | 0.0320 | 0.0330 | 0.0310 | 0.0320 | 0.0320 | 908,669 |
04 Mar 2024 | 0.0330 | 0.0350 | 0.0320 | 0.0320 | 0.0320 | 1,014,118 |
01 Mar 2024 | 0.0320 | 0.0340 | 0.0320 | 0.0320 | 0.0320 | 2,348,178 |
29 Feb 2024 | 0.0310 | 0.0350 | 0.0310 | 0.0320 | 0.0320 | 1,695,454 |
28 Feb 2024 | 0.0310 | 0.0330 | 0.0310 | 0.0320 | 0.0320 | 1,130,611 |
27 Feb 2024 | 0.0300 | 0.0320 | 0.0300 | 0.0320 | 0.0320 | 1,669,121 |
26 Feb 2024 | 0.0310 | 0.0320 | 0.0300 | 0.0310 | 0.0310 | 1,318,799 |
23 Feb 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0310 | 0.0310 | 4,897,114 |
22 Feb 2024 | 0.0290 | 0.0300 | 0.0290 | 0.0300 | 0.0300 | 279,331 |
21 Feb 2024 | 0.0290 | 0.0300 | 0.0290 | 0.0300 | 0.0300 | 922,572 |
20 Feb 2024 | 0.0300 | 0.0300 | 0.0295 | 0.0300 | 0.0300 | 627,382 |
19 Feb 2024 | 0.0290 | 0.0310 | 0.0290 | 0.0310 | 0.0310 | 2,759,837 |
16 Feb 2024 | 0.0280 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | 1,961,470 |
15 Feb 2024 | 0.0300 | 0.0300 | 0.0280 | 0.0280 | 0.0280 | 1,211,500 |
14 Feb 2024 | 0.0290 | 0.0300 | 0.0290 | 0.0300 | 0.0300 | 807,302 |
13 Feb 2024 | 0.0290 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 407,430 |
12 Feb 2024 | 0.0280 | 0.0300 | 0.0280 | 0.0300 | 0.0300 | 591,338 |
09 Feb 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 19,000 |
08 Feb 2024 | 0.0250 | 0.0270 | 0.0250 | 0.0260 | 0.0260 | 185,412 |
07 Feb 2024 | 0.0260 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 240,381 |
06 Feb 2024 | 0.0260 | 0.0280 | 0.0260 | 0.0270 | 0.0270 | 440,086 |
05 Feb 2024 | 0.0250 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 1,260,812 |
02 Feb 2024 | 0.0260 | 0.0270 | 0.0250 | 0.0270 | 0.0270 | 1,310,844 |
01 Feb 2024 | 0.0250 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 1,261,342 |
31 Jan 2024 | 0.0270 | 0.0270 | 0.0250 | 0.0260 | 0.0260 | 818,753 |
30 Jan 2024 | 0.0250 | 0.0270 | 0.0250 | 0.0260 | 0.0260 | 840,866 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |