Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 July 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
25 July 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 275 |
24 July 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
23 July 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 45,667 |
22 July 2024 | 0.0370 | 0.0380 | 0.0370 | 0.0380 | 0.0380 | 805,476 |
19 July 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 170,250 |
18 July 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
17 July 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
16 July 2024 | 0.0370 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 147,044 |
15 July 2024 | 0.0340 | 0.0370 | 0.0340 | 0.0370 | 0.0370 | 656,796 |
12 July 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
11 July 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
10 July 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
09 July 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
08 July 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 113,848 |
05 July 2024 | 0.0350 | 0.0370 | 0.0350 | 0.0360 | 0.0360 | 681,429 |
04 July 2024 | 0.0310 | 0.0320 | 0.0310 | 0.0320 | 0.0320 | 158,319 |
03 July 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
02 July 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
01 July 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
28 June 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 93,864 |
27 June 2024 | 0.0290 | 0.0290 | 0.0280 | 0.0280 | 0.0280 | 113,623 |
26 June 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
25 June 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 34,883 |
24 June 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
21 June 2024 | 0.0290 | 0.0320 | 0.0290 | 0.0320 | 0.0320 | 483,161 |
20 June 2024 | 0.0310 | 0.0310 | 0.0290 | 0.0300 | 0.0300 | 256,224 |
19 June 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 6,000 |
18 June 2024 | 0.0340 | 0.0340 | 0.0310 | 0.0340 | 0.0340 | 327,500 |
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 | 0.0380 | 0.0380 | 0.0335 | 0.0340 | 0.0340 | 704,612 |
07 June 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
06 June 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 14,751 |
05 June 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
04 June 2024 | 0.0370 | 0.0370 | 0.0350 | 0.0350 | 0.0350 | 208,768 |
03 June 2024 | 0.0380 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 280,648 |
31 May 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 6,000 |
30 May 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 464,566 |
29 May 2024 | 0.0360 | 0.0390 | 0.0360 | 0.0390 | 0.0390 | 271,106 |
28 May 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
27 May 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 9,687 |
24 May 2024 | 0.0410 | 0.0410 | 0.0390 | 0.0390 | 0.0390 | 315,313 |
23 May 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 500,000 |
22 May 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 100,000 |
21 May 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 27,404 |
20 May 2024 | 0.0420 | 0.0450 | 0.0420 | 0.0450 | 0.0450 | 507,207 |
17 May 2024 | 0.0450 | 0.0450 | 0.0430 | 0.0450 | 0.0450 | 269,791 |
16 May 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 18,875 |
15 May 2024 | 0.0450 | 0.0460 | 0.0430 | 0.0460 | 0.0460 | 340,873 |
14 May 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 487,400 |
13 May 2024 | 0.0480 | 0.0480 | 0.0440 | 0.0440 | 0.0440 | 384,419 |
10 May 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 100,000 |
09 May 2024 | 0.0450 | 0.0480 | 0.0450 | 0.0480 | 0.0480 | 636,239 |
08 May 2024 | 0.0490 | 0.0490 | 0.0410 | 0.0450 | 0.0450 | 1,062,582 |
07 May 2024 | 0.0470 | 0.0490 | 0.0460 | 0.0490 | 0.0490 | 598,688 |
06 May 2024 | 0.0460 | 0.0470 | 0.0460 | 0.0460 | 0.0460 | 1,355,720 |
03 May 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 433,278 |
02 May 2024 | 0.0450 | 0.0450 | 0.0440 | 0.0440 | 0.0440 | 144,322 |
01 May 2024 | 0.0450 | 0.0450 | 0.0440 | 0.0440 | 0.0440 | 884,891 |
30 Apr 2024 | 0.0450 | 0.0460 | 0.0420 | 0.0460 | 0.0460 | 763,119 |
29 Apr 2024 | 0.0410 | 0.0440 | 0.0410 | 0.0440 | 0.0440 | 437,500 |
26 Apr 2024 | 0.0390 | 0.0400 | 0.0390 | 0.0400 | 0.0400 | 193,737 |
24 Apr 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
23 Apr 2024 | 0.0360 | 0.0430 | 0.0360 | 0.0390 | 0.0390 | 201,647 |
22 Apr 2024 | 0.0360 | 0.0380 | 0.0360 | 0.0380 | 0.0380 | 292,575 |
19 Apr 2024 | 0.0430 | 0.0430 | 0.0390 | 0.0390 | 0.0390 | 1,507,583 |
18 Apr 2024 | 0.0400 | 0.0430 | 0.0390 | 0.0430 | 0.0430 | 307,023 |
17 Apr 2024 | 0.0410 | 0.0420 | 0.0390 | 0.0420 | 0.0420 | 318,300 |
16 Apr 2024 | 0.0410 | 0.0410 | 0.0390 | 0.0410 | 0.0410 | 163,304 |
15 Apr 2024 | 0.0400 | 0.0410 | 0.0390 | 0.0410 | 0.0410 | 297,503 |
12 Apr 2024 | 0.0390 | 0.0400 | 0.0390 | 0.0400 | 0.0400 | 312,201 |
11 Apr 2024 | 0.0390 | 0.0400 | 0.0390 | 0.0400 | 0.0400 | 998,956 |
10 Apr 2024 | 0.0380 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 588,245 |
09 Apr 2024 | 0.0390 | 0.0390 | 0.0380 | 0.0390 | 0.0390 | 459,296 |
08 Apr 2024 | 0.0380 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 67,199 |
05 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
04 Apr 2024 | 0.0380 | 0.0400 | 0.0380 | 0.0400 | 0.0400 | 180,213 |
03 Apr 2024 | 0.0390 | 0.0390 | 0.0380 | 0.0390 | 0.0390 | 174,707 |
02 Apr 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 155,000 |
28 Mar 2024 | 0.0390 | 0.0400 | 0.0390 | 0.0390 | 0.0390 | 102,856 |
27 Mar 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
26 Mar 2024 | 0.0390 | 0.0430 | 0.0390 | 0.0420 | 0.0420 | 1,117,723 |
25 Mar 2024 | 0.0380 | 0.0390 | 0.0380 | 0.0390 | 0.0390 | 288,690 |
22 Mar 2024 | 0.0360 | 0.0390 | 0.0360 | 0.0390 | 0.0390 | 953,629 |
21 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 54,567 |
20 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 107,143 |
19 Mar 2024 | 0.0350 | 0.0360 | 0.0350 | 0.0360 | 0.0360 | 67,500 |
18 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 70,000 |
15 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
14 Mar 2024 | 0.0370 | 0.0370 | 0.0350 | 0.0350 | 0.0350 | 104,360 |
13 Mar 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 180,000 |
12 Mar 2024 | 0.0330 | 0.0360 | 0.0330 | 0.0360 | 0.0360 | 2,050,689 |
11 Mar 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 16,750 |
08 Mar 2024 | 0.0330 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 310,196 |
07 Mar 2024 | 0.0300 | 0.0330 | 0.0300 | 0.0330 | 0.0330 | 153,284 |
06 Mar 2024 | 0.0300 | 0.0330 | 0.0300 | 0.0330 | 0.0330 | 155,000 |
05 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 53,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |