Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 July 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 13,934,362 |
25 July 2024 | 0.0250 | 0.0250 | 0.0220 | 0.0240 | 0.0240 | 13,303,478 |
24 July 2024 | 0.0250 | 0.0255 | 0.0245 | 0.0250 | 0.0250 | 3,363,274 |
23 July 2024 | 0.0255 | 0.0255 | 0.0250 | 0.0250 | 0.0250 | 2,146,818 |
22 July 2024 | 0.0255 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 3,574,307 |
19 July 2024 | 0.0260 | 0.0270 | 0.0255 | 0.0265 | 0.0265 | - |
18 July 2024 | 0.0265 | 0.0270 | 0.0255 | 0.0270 | 0.0270 | 5,405,722 |
17 July 2024 | 0.0270 | 0.0280 | 0.0270 | 0.0270 | 0.0270 | 3,311,676 |
16 July 2024 | 0.0280 | 0.0290 | 0.0270 | 0.0270 | 0.0270 | 2,295,288 |
15 July 2024 | 0.0285 | 0.0285 | 0.0275 | 0.0280 | 0.0280 | 2,550,218 |
12 July 2024 | 0.0290 | 0.0295 | 0.0280 | 0.0285 | 0.0285 | 5,132,824 |
11 July 2024 | 0.0270 | 0.0290 | 0.0270 | 0.0280 | 0.0280 | 1,951,590 |
10 July 2024 | 0.0280 | 0.0290 | 0.0270 | 0.0280 | 0.0280 | 6,008,925 |
09 July 2024 | 0.0295 | 0.0295 | 0.0280 | 0.0280 | 0.0280 | 6,988,845 |
08 July 2024 | 0.0310 | 0.0310 | 0.0290 | 0.0295 | 0.0295 | 3,201,727 |
05 July 2024 | 0.0290 | 0.0300 | 0.0285 | 0.0300 | 0.0300 | 2,009,750 |
04 July 2024 | 0.0300 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 4,323,247 |
03 July 2024 | 0.0310 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 4,395,190 |
02 July 2024 | 0.0310 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 2,856,330 |
01 July 2024 | 0.0300 | 0.0330 | 0.0300 | 0.0310 | 0.0310 | 4,289,657 |
28 June 2024 | 0.0310 | 0.0315 | 0.0290 | 0.0310 | 0.0310 | 5,724,619 |
27 June 2024 | 0.0320 | 0.0330 | 0.0310 | 0.0315 | 0.0315 | 8,101,395 |
26 June 2024 | 0.0300 | 0.0310 | 0.0280 | 0.0310 | 0.0310 | 5,081,109 |
25 June 2024 | 0.0270 | 0.0320 | 0.0270 | 0.0310 | 0.0310 | 8,434,275 |
24 June 2024 | 0.0270 | 0.0280 | 0.0260 | 0.0265 | 0.0265 | 7,409,561 |
21 June 2024 | 0.0290 | 0.0290 | 0.0270 | 0.0270 | 0.0270 | 14,106,693 |
20 June 2024 | 0.0300 | 0.0305 | 0.0280 | 0.0290 | 0.0290 | 5,874,775 |
19 June 2024 | 0.0300 | 0.0300 | 0.0270 | 0.0295 | 0.0295 | 24,402,773 |
18 June 2024 | 0.0315 | 0.0320 | 0.0300 | 0.0300 | 0.0300 | 4,242,017 |
17 June 2024 | 0.0310 | 0.0320 | 0.0300 | 0.0310 | 0.0310 | 6,300,715 |
14 June 2024 | 0.0330 | 0.0330 | 0.0310 | 0.0320 | 0.0320 | 7,338,809 |
13 June 2024 | 0.0350 | 0.0350 | 0.0330 | 0.0340 | 0.0340 | 3,462,122 |
12 June 2024 | 0.0340 | 0.0360 | 0.0330 | 0.0330 | 0.0330 | 10,288,660 |
11 June 2024 | 0.0350 | 0.0350 | 0.0320 | 0.0330 | 0.0330 | 8,397,863 |
07 June 2024 | 0.0360 | 0.0370 | 0.0340 | 0.0360 | 0.0360 | 11,175,556 |
06 June 2024 | 0.0390 | 0.0400 | 0.0370 | 0.0380 | 0.0380 | 12,296,012 |
05 June 2024 | 0.0420 | 0.0420 | 0.0380 | 0.0390 | 0.0390 | 18,597,293 |
04 June 2024 | 0.0450 | 0.0450 | 0.0420 | 0.0430 | 0.0430 | 6,433,437 |
03 June 2024 | 0.0440 | 0.0450 | 0.0440 | 0.0450 | 0.0450 | 3,244,081 |
31 May 2024 | 0.0440 | 0.0450 | 0.0420 | 0.0440 | 0.0440 | 7,666,714 |
30 May 2024 | 0.0460 | 0.0460 | 0.0430 | 0.0450 | 0.0450 | 8,863,846 |
29 May 2024 | 0.0470 | 0.0480 | 0.0460 | 0.0460 | 0.0460 | 5,857,265 |
28 May 2024 | 0.0490 | 0.0500 | 0.0470 | 0.0470 | 0.0470 | 6,174,140 |
27 May 2024 | 0.0490 | 0.0500 | 0.0480 | 0.0490 | 0.0490 | 4,951,373 |
24 May 2024 | 0.0470 | 0.0500 | 0.0470 | 0.0490 | 0.0490 | 9,312,094 |
23 May 2024 | 0.0470 | 0.0510 | 0.0460 | 0.0480 | 0.0480 | 10,111,293 |
22 May 2024 | 0.0490 | 0.0495 | 0.0470 | 0.0470 | 0.0470 | 11,478,538 |
21 May 2024 | 0.0510 | 0.0510 | 0.0490 | 0.0495 | 0.0495 | 5,825,954 |
20 May 2024 | 0.0540 | 0.0550 | 0.0510 | 0.0520 | 0.0520 | 16,837,687 |
17 May 2024 | 0.0490 | 0.0520 | 0.0470 | 0.0510 | 0.0510 | 15,438,010 |
16 May 2024 | 0.0500 | 0.0510 | 0.0490 | 0.0495 | 0.0495 | 11,526,956 |
15 May 2024 | 0.0530 | 0.0550 | 0.0490 | 0.0500 | 0.0500 | 41,735,560 |
14 May 2024 | 0.0520 | 0.0550 | 0.0490 | 0.0500 | 0.0500 | 33,937,608 |
13 May 2024 | 0.0430 | 0.0510 | 0.0430 | 0.0510 | 0.0510 | 40,274,508 |
10 May 2024 | 0.0420 | 0.0440 | 0.0400 | 0.0420 | 0.0420 | 16,961,225 |
09 May 2024 | 0.0460 | 0.0470 | 0.0400 | 0.0410 | 0.0410 | 38,400,454 |
08 May 2024 | 0.0420 | 0.0470 | 0.0410 | 0.0450 | 0.0450 | 36,307,550 |
07 May 2024 | 0.0350 | 0.0410 | 0.0350 | 0.0400 | 0.0400 | 33,329,678 |
06 May 2024 | 0.0360 | 0.0360 | 0.0340 | 0.0340 | 0.0340 | 2,887,933 |
03 May 2024 | 0.0340 | 0.0360 | 0.0340 | 0.0360 | 0.0360 | 8,815,217 |
02 May 2024 | 0.0360 | 0.0360 | 0.0330 | 0.0340 | 0.0340 | 9,041,087 |
01 May 2024 | 0.0360 | 0.0370 | 0.0350 | 0.0360 | 0.0360 | 4,800,407 |
30 Apr 2024 | 0.0350 | 0.0380 | 0.0340 | 0.0370 | 0.0370 | 14,824,642 |
29 Apr 2024 | 0.0350 | 0.0360 | 0.0340 | 0.0350 | 0.0350 | 5,516,622 |
26 Apr 2024 | 0.0380 | 0.0380 | 0.0340 | 0.0340 | 0.0340 | 9,472,136 |
24 Apr 2024 | 0.0330 | 0.0380 | 0.0330 | 0.0360 | 0.0360 | 17,290,845 |
23 Apr 2024 | 0.0300 | 0.0330 | 0.0300 | 0.0330 | 0.0330 | 7,555,683 |
22 Apr 2024 | 0.0310 | 0.0320 | 0.0305 | 0.0305 | 0.0305 | 6,268,276 |
19 Apr 2024 | 0.0340 | 0.0340 | 0.0310 | 0.0315 | 0.0315 | 4,034,620 |
18 Apr 2024 | 0.0320 | 0.0340 | 0.0320 | 0.0335 | 0.0335 | 9,003,613 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 0.0340 | 0.0340 | 0.0310 | 0.0325 | 0.0325 | 8,837,328 |
15 Apr 2024 | 0.0360 | 0.0360 | 0.0330 | 0.0360 | 0.0360 | 8,399,551 |
12 Apr 2024 | 0.0310 | 0.0370 | 0.0310 | 0.0360 | 0.0360 | 15,162,717 |
11 Apr 2024 | 0.0300 | 0.0320 | 0.0300 | 0.0310 | 0.0310 | 8,374,814 |
10 Apr 2024 | 0.0315 | 0.0330 | 0.0310 | 0.0320 | 0.0320 | 7,971,938 |
09 Apr 2024 | 0.0260 | 0.0310 | 0.0250 | 0.0310 | 0.0310 | 19,746,470 |
08 Apr 2024 | 0.0270 | 0.0270 | 0.0250 | 0.0260 | 0.0260 | 3,623,298 |
05 Apr 2024 | 0.0250 | 0.0270 | 0.0250 | 0.0270 | 0.0270 | 5,310,824 |
04 Apr 2024 | 0.0245 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 2,949,059 |
03 Apr 2024 | 0.0240 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 2,396,639 |
02 Apr 2024 | 0.0240 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 2,639,199 |
28 Mar 2024 | 0.0250 | 0.0260 | 0.0240 | 0.0250 | 0.0250 | 5,782,470 |
27 Mar 2024 | 0.0240 | 0.0245 | 0.0235 | 0.0240 | 0.0240 | 3,143,769 |
26 Mar 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 1,670,170 |
25 Mar 2024 | 0.0260 | 0.0260 | 0.0240 | 0.0240 | 0.0240 | 5,927,102 |
22 Mar 2024 | 0.0260 | 0.0270 | 0.0255 | 0.0255 | 0.0255 | 5,213,437 |
21 Mar 2024 | 0.0260 | 0.0265 | 0.0250 | 0.0260 | 0.0260 | 2,329,971 |
20 Mar 2024 | 0.0260 | 0.0260 | 0.0250 | 0.0260 | 0.0260 | 1,508,213 |
19 Mar 2024 | 0.0250 | 0.0280 | 0.0250 | 0.0250 | 0.0250 | 6,394,640 |
18 Mar 2024 | 0.0235 | 0.0250 | 0.0235 | 0.0250 | 0.0250 | 6,048,983 |
15 Mar 2024 | 0.0240 | 0.0240 | 0.0230 | 0.0235 | 0.0235 | 7,376,152 |
14 Mar 2024 | 0.0245 | 0.0245 | 0.0235 | 0.0240 | 0.0240 | 7,813,916 |
13 Mar 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0245 | 0.0245 | 2,320,092 |
12 Mar 2024 | 0.0235 | 0.0255 | 0.0235 | 0.0250 | 0.0250 | 7,260,860 |
11 Mar 2024 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 3,948,595 |
08 Mar 2024 | 0.0250 | 0.0250 | 0.0230 | 0.0240 | 0.0240 | 7,519,267 |
07 Mar 2024 | 0.0250 | 0.0260 | 0.0240 | 0.0245 | 0.0245 | 6,724,677 |
06 Mar 2024 | 0.0265 | 0.0270 | 0.0250 | 0.0260 | 0.0260 | 11,090,601 |
05 Mar 2024 | 0.0285 | 0.0290 | 0.0250 | 0.0250 | 0.0250 | 14,658,679 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |