Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Oct 2024 | 0.1150 | 0.1200 | 0.1100 | 0.1200 | 0.1200 | 7,254,842 |
03 Oct 2024 | 0.1100 | 0.1150 | 0.1100 | 0.1150 | 0.1150 | 4,595,221 |
02 Oct 2024 | 0.1150 | 0.1150 | 0.1100 | 0.1100 | 0.1100 | 10,257,417 |
01 Oct 2024 | 0.1100 | 0.1150 | 0.1100 | 0.1150 | 0.1150 | 3,327,994 |
30 Sept 2024 | 0.1150 | 0.1150 | 0.1100 | 0.1150 | 0.1150 | 8,963,396 |
27 Sept 2024 | 0.1150 | 0.1175 | 0.1100 | 0.1150 | 0.1150 | 18,139,022 |
26 Sept 2024 | 0.1150 | 0.1175 | 0.1100 | 0.1150 | 0.1150 | 12,777,277 |
25 Sept 2024 | 0.1150 | 0.1200 | 0.1100 | 0.1100 | 0.1100 | 5,955,938 |
24 Sept 2024 | 0.1150 | 0.1150 | 0.1100 | 0.1100 | 0.1100 | 4,563,092 |
23 Sept 2024 | 0.1150 | 0.1200 | 0.1150 | 0.1150 | 0.1150 | 4,167,357 |
20 Sept 2024 | 0.1250 | 0.1300 | 0.1150 | 0.1200 | 0.1200 | 4,464,559 |
19 Sept 2024 | 0.1250 | 0.1275 | 0.1200 | 0.1200 | 0.1200 | 15,590,668 |
18 Sept 2024 | 0.1250 | 0.1250 | 0.1200 | 0.1250 | 0.1250 | 4,154,705 |
17 Sept 2024 | 0.1200 | 0.1300 | 0.1200 | 0.1250 | 0.1250 | 10,737,721 |
16 Sept 2024 | 0.1200 | 0.1300 | 0.1150 | 0.1200 | 0.1200 | 9,852,375 |
13 Sept 2024 | 0.1200 | 0.1250 | 0.1150 | 0.1150 | 0.1150 | 8,134,011 |
12 Sept 2024 | 0.1200 | 0.1200 | 0.1150 | 0.1150 | 0.1150 | 7,917,785 |
11 Sept 2024 | 0.1150 | 0.1200 | 0.1150 | 0.1150 | 0.1150 | 2,260,311 |
10 Sept 2024 | 0.1200 | 0.1200 | 0.1150 | 0.1150 | 0.1150 | 1,690,165 |
09 Sept 2024 | 0.1150 | 0.1200 | 0.1100 | 0.1200 | 0.1200 | 5,594,512 |
06 Sept 2024 | 0.1150 | 0.1175 | 0.1100 | 0.1150 | 0.1150 | 4,044,330 |
05 Sept 2024 | 0.1100 | 0.1200 | 0.1100 | 0.1100 | 0.1100 | 8,776,253 |
04 Sept 2024 | 0.1100 | 0.1100 | 0.1050 | 0.1050 | 0.1050 | 5,129,038 |
03 Sept 2024 | 0.1200 | 0.1200 | 0.1100 | 0.1150 | 0.1150 | 6,517,164 |
02 Sept 2024 | 0.1250 | 0.1250 | 0.1150 | 0.1200 | 0.1200 | 7,354,045 |
30 Aug 2024 | 0.1150 | 0.1300 | 0.1125 | 0.1250 | 0.1250 | 13,928,580 |
29 Aug 2024 | 0.1150 | 0.1200 | 0.1100 | 0.1150 | 0.1150 | 11,295,461 |
28 Aug 2024 | 0.1100 | 0.1200 | 0.1050 | 0.1150 | 0.1150 | 11,049,958 |
27 Aug 2024 | 0.1150 | 0.1150 | 0.1100 | 0.1100 | 0.1100 | 6,167,483 |
26 Aug 2024 | 0.1050 | 0.1150 | 0.1050 | 0.1150 | 0.1150 | 10,563,202 |
23 Aug 2024 | 0.1050 | 0.1100 | 0.1025 | 0.1050 | 0.1050 | 2,533,004 |
22 Aug 2024 | 0.1050 | 0.1100 | 0.1000 | 0.1100 | 0.1100 | 4,019,409 |
21 Aug 2024 | 0.1050 | 0.1100 | 0.1000 | 0.1050 | 0.1050 | 19,199,543 |
20 Aug 2024 | 0.1000 | 0.1050 | 0.1000 | 0.1000 | 0.1000 | 4,722,600 |
19 Aug 2024 | 0.1000 | 0.1050 | 0.0990 | 0.1000 | 0.1000 | 8,346,558 |
16 Aug 2024 | 0.0970 | 0.0990 | 0.0960 | 0.0960 | 0.0960 | 6,409,146 |
15 Aug 2024 | 0.1000 | 0.1025 | 0.0970 | 0.0980 | 0.0980 | 8,651,031 |
14 Aug 2024 | 0.1050 | 0.1050 | 0.0990 | 0.1050 | 0.1050 | 16,580,519 |
13 Aug 2024 | 0.0950 | 0.1100 | 0.0950 | 0.1050 | 0.1050 | 36,421,065 |
12 Aug 2024 | 0.0890 | 0.0940 | 0.0880 | 0.0930 | 0.0930 | 4,837,583 |
09 Aug 2024 | 0.0850 | 0.0890 | 0.0830 | 0.0880 | 0.0880 | 8,240,038 |
08 Aug 2024 | 0.0810 | 0.0850 | 0.0790 | 0.0850 | 0.0850 | 14,579,698 |
07 Aug 2024 | 0.0800 | 0.0820 | 0.0780 | 0.0820 | 0.0820 | 4,320,786 |
06 Aug 2024 | 0.0800 | 0.0820 | 0.0790 | 0.0810 | 0.0810 | 9,387,380 |
05 Aug 2024 | 0.0840 | 0.0850 | 0.0790 | 0.0820 | 0.0820 | 16,249,220 |
02 Aug 2024 | 0.0860 | 0.0870 | 0.0840 | 0.0840 | 0.0840 | 8,682,015 |
01 Aug 2024 | 0.0870 | 0.0890 | 0.0855 | 0.0890 | 0.0890 | 6,492,688 |
31 July 2024 | 0.0850 | 0.0860 | 0.0840 | 0.0860 | 0.0860 | 5,154,854 |
30 July 2024 | 0.0870 | 0.0870 | 0.0840 | 0.0850 | 0.0850 | 1,336,613 |
29 July 2024 | 0.0850 | 0.0890 | 0.0840 | 0.0860 | 0.0860 | 12,482,538 |
26 July 2024 | 0.0860 | 0.0860 | 0.0830 | 0.0840 | 0.0840 | 6,634,169 |
25 July 2024 | 0.0840 | 0.0855 | 0.0825 | 0.0840 | 0.0840 | 7,122,195 |
24 July 2024 | 0.0850 | 0.0850 | 0.0820 | 0.0830 | 0.0830 | 7,397,658 |
23 July 2024 | 0.0850 | 0.0850 | 0.0810 | 0.0810 | 0.0810 | 7,960,457 |
22 July 2024 | 0.0850 | 0.0870 | 0.0840 | 0.0840 | 0.0840 | 7,744,513 |
19 July 2024 | 0.0880 | 0.0890 | 0.0870 | 0.0870 | 0.0870 | 20,932,529 |
18 July 2024 | 0.0910 | 0.0910 | 0.0880 | 0.0900 | 0.0900 | 6,201,095 |
17 July 2024 | 0.0940 | 0.0940 | 0.0890 | 0.0920 | 0.0920 | 12,257,914 |
16 July 2024 | 0.0940 | 0.0940 | 0.0900 | 0.0930 | 0.0930 | 4,054,894 |
15 July 2024 | 0.0940 | 0.0940 | 0.0865 | 0.0930 | 0.0930 | 18,016,550 |
12 July 2024 | 0.0950 | 0.0970 | 0.0930 | 0.0950 | 0.0950 | 10,168,572 |
11 July 2024 | 0.0970 | 0.0980 | 0.0930 | 0.0930 | 0.0930 | 8,159,988 |
10 July 2024 | 0.0980 | 0.1025 | 0.0970 | 0.1000 | 0.1000 | 8,384,054 |
09 July 2024 | 0.0970 | 0.0980 | 0.0930 | 0.0980 | 0.0980 | 13,003,443 |
08 July 2024 | 0.1000 | 0.1050 | 0.0950 | 0.0980 | 0.0980 | 31,037,746 |
05 July 2024 | 0.1000 | 0.1025 | 0.0980 | 0.1000 | 0.1000 | 26,615,256 |
04 July 2024 | 0.0990 | 0.1000 | 0.0965 | 0.0990 | 0.0990 | 7,341,011 |
03 July 2024 | 0.0980 | 0.1000 | 0.0970 | 0.0980 | 0.0980 | 18,949,245 |
02 July 2024 | 0.0930 | 0.0980 | 0.0930 | 0.0980 | 0.0980 | 9,477,145 |
01 July 2024 | 0.0960 | 0.0970 | 0.0920 | 0.0940 | 0.0940 | 9,259,156 |
28 June 2024 | 0.0900 | 0.0970 | 0.0880 | 0.0960 | 0.0960 | 16,552,959 |
27 June 2024 | 0.0900 | 0.0920 | 0.0890 | 0.0900 | 0.0900 | 6,350,008 |
26 June 2024 | 0.0910 | 0.0920 | 0.0900 | 0.0910 | 0.0910 | 2,689,240 |
25 June 2024 | 0.0910 | 0.0930 | 0.0900 | 0.0920 | 0.0920 | 2,194,436 |
24 June 2024 | 0.0930 | 0.0930 | 0.0900 | 0.0910 | 0.0910 | 7,191,601 |
21 June 2024 | 0.0920 | 0.0955 | 0.0920 | 0.0940 | 0.0940 | 18,621,661 |
20 June 2024 | 0.0880 | 0.0930 | 0.0880 | 0.0920 | 0.0920 | 15,469,637 |
19 June 2024 | 0.0840 | 0.0890 | 0.0840 | 0.0890 | 0.0890 | 4,269,158 |
18 June 2024 | 0.0800 | 0.0830 | 0.0790 | 0.0830 | 0.0830 | 5,213,111 |
17 June 2024 | 0.0810 | 0.0820 | 0.0790 | 0.0810 | 0.0810 | 5,963,864 |
14 June 2024 | 0.0830 | 0.0830 | 0.0800 | 0.0810 | 0.0810 | 6,148,201 |
13 June 2024 | 0.0890 | 0.0900 | 0.0840 | 0.0840 | 0.0840 | 8,085,605 |
12 June 2024 | 0.0880 | 0.0890 | 0.0875 | 0.0890 | 0.0890 | 41,764,986 |
11 June 2024 | 0.0920 | 0.0920 | 0.0880 | 0.0900 | 0.0900 | 8,205,806 |
07 June 2024 | 0.0920 | 0.0950 | 0.0915 | 0.0930 | 0.0930 | 7,494,587 |
06 June 2024 | 0.0910 | 0.0940 | 0.0900 | 0.0910 | 0.0910 | 4,645,388 |
05 June 2024 | 0.0900 | 0.0910 | 0.0895 | 0.0900 | 0.0900 | 2,488,859 |
04 June 2024 | 0.0920 | 0.0925 | 0.0895 | 0.0900 | 0.0900 | 7,502,019 |
03 June 2024 | 0.0920 | 0.0940 | 0.0910 | 0.0920 | 0.0920 | 11,033,809 |
31 May 2024 | 0.0890 | 0.0930 | 0.0890 | 0.0920 | 0.0920 | 4,845,602 |
30 May 2024 | 0.0890 | 0.0900 | 0.0880 | 0.0890 | 0.0890 | 11,809,583 |
29 May 2024 | 0.0890 | 0.0930 | 0.0880 | 0.0900 | 0.0900 | 14,854,637 |
28 May 2024 | 0.0890 | 0.0900 | 0.0880 | 0.0890 | 0.0890 | 2,957,544 |
27 May 2024 | 0.0880 | 0.0900 | 0.0870 | 0.0900 | 0.0900 | 3,856,736 |
24 May 2024 | 0.0870 | 0.0890 | 0.0865 | 0.0890 | 0.0890 | 3,622,038 |
23 May 2024 | 0.0910 | 0.0920 | 0.0880 | 0.0900 | 0.0900 | 7,170,682 |
22 May 2024 | 0.0920 | 0.0940 | 0.0910 | 0.0910 | 0.0910 | 13,823,071 |
21 May 2024 | 0.0890 | 0.0920 | 0.0890 | 0.0920 | 0.0920 | 14,440,556 |
20 May 2024 | 0.0940 | 0.0960 | 0.0900 | 0.0910 | 0.0910 | 11,013,198 |
17 May 2024 | 0.0860 | 0.0940 | 0.0850 | 0.0910 | 0.0910 | 34,794,164 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |