Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 Oct 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 139,000 |
09 Oct 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 139,000 |
08 Oct 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
07 Oct 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 31,000 |
04 Oct 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 367,703 |
03 Oct 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 758,600 |
02 Oct 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 35,501 |
01 Oct 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 700,000 |
30 Sept 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 38,259 |
27 Sept 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 1,000,000 |
26 Sept 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 862,417 |
25 Sept 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
24 Sept 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 150,000 |
23 Sept 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 300,893 |
20 Sept 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 190,000 |
19 Sept 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 111,923 |
18 Sept 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
17 Sept 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
16 Sept 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 835,999 |
13 Sept 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
12 Sept 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
11 Sept 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
10 Sept 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 991,900 |
09 Sept 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 954,884 |
06 Sept 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 312,500 |
05 Sept 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
04 Sept 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 489,078 |
03 Sept 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
02 Sept 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 500,000 |
30 Aug 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 69,536 |
29 Aug 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 6,685 |
28 Aug 2024 | 0.0195 | 0.0210 | 0.0195 | 0.0210 | 0.0210 | 506,666 |
27 Aug 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 509,371 |
26 Aug 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 1,452,700 |
23 Aug 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 295,000 |
22 Aug 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 5,000 |
21 Aug 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 10,000 |
20 Aug 2024 | 0.0190 | 0.0210 | 0.0190 | 0.0200 | 0.0200 | 454,229 |
19 Aug 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
16 Aug 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
15 Aug 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
14 Aug 2024 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 2,072,931 |
13 Aug 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 27,569 |
12 Aug 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 600,000 |
09 Aug 2024 | 0.0210 | 0.0210 | 0.0190 | 0.0190 | 0.0190 | 15,264 |
08 Aug 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
07 Aug 2024 | 0.0190 | 0.0200 | 0.0180 | 0.0200 | 0.0200 | 577,416 |
06 Aug 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 1,636,000 |
05 Aug 2024 | 0.0205 | 0.0205 | 0.0180 | 0.0190 | 0.0190 | 3,294,930 |
02 Aug 2024 | 0.0190 | 0.0220 | 0.0190 | 0.0210 | 0.0210 | 5,891,925 |
01 Aug 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 1,000,000 |
31 July 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
30 July 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 855,678 |
29 July 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 10,002 |
26 July 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 9,333,198 |
25 July 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
24 July 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
23 July 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 36,497 |
22 July 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
19 July 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
18 July 2024 | 0.0200 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 481,000 |
17 July 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 3,501,430 |
16 July 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 475,563 |
15 July 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
12 July 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 1,116,210 |
11 July 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 1,580,454 |
10 July 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 776,734 |
09 July 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
08 July 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 793,737 |
05 July 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
04 July 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
03 July 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 2,777 |
02 July 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
01 July 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
28 June 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 753,218 |
27 June 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 830,024 |
26 June 2024 | 0.0180 | 0.0180 | 0.0160 | 0.0180 | 0.0180 | 2,453,796 |
25 June 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 1,054,345 |
24 June 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
21 June 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 1,888,574 |
20 June 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 2,500,429 |
19 June 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 124,620 |
18 June 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 80,000 |
17 June 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 900,000 |
14 June 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 961,436 |
13 June 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 1,761,642 |
12 June 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
11 June 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 602,500 |
07 June 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 680,000 |
06 June 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 48,276 |
05 June 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
04 June 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 4,899,913 |
03 June 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 302,778 |
31 May 2024 | 0.0170 | 0.0175 | 0.0170 | 0.0175 | 0.0175 | 260,802 |
30 May 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 200,000 |
29 May 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 1,095,517 |
28 May 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
27 May 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 306,751 |
24 May 2024 | 0.0160 | 0.0180 | 0.0160 | 0.0160 | 0.0160 | 617,159 |
23 May 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 1,937,613 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |