Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 July 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 734,058 |
25 July 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 150,000 |
24 July 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 50,000 |
23 July 2024 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 85,000 |
22 July 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 38,566 |
19 July 2024 | 0.0670 | 0.0670 | 0.0660 | 0.0660 | 0.0660 | 73,067 |
18 July 2024 | 0.0660 | 0.0670 | 0.0660 | 0.0670 | 0.0670 | 1,375,910 |
17 July 2024 | 0.0660 | 0.0670 | 0.0660 | 0.0670 | 0.0670 | 51,127 |
16 July 2024 | 0.0680 | 0.0680 | 0.0660 | 0.0670 | 0.0670 | 339,314 |
15 July 2024 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 200,000 |
12 July 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 301 |
11 July 2024 | 0.0690 | 0.0690 | 0.0680 | 0.0680 | 0.0680 | 467,566 |
10 July 2024 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 316,486 |
09 July 2024 | 0.0680 | 0.0690 | 0.0680 | 0.0690 | 0.0690 | 1,156,297 |
08 July 2024 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 5,945 |
05 July 2024 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 273,455 |
04 July 2024 | 0.0690 | 0.0690 | 0.0680 | 0.0690 | 0.0690 | 827,441 |
03 July 2024 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 562,327 |
02 July 2024 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 1,595,086 |
01 July 2024 | 0.0695 | 0.0695 | 0.0690 | 0.0690 | 0.0690 | 476,437 |
28 June 2024 | 0.0710 | 0.0710 | 0.0680 | 0.0710 | 0.0710 | 2,992,673 |
27 June 2024 | 0.0710 | 0.0710 | 0.0690 | 0.0700 | 0.0700 | 769,859 |
26 June 2024 | 0.0740 | 0.0740 | 0.0710 | 0.0710 | 0.0710 | 960,098 |
25 June 2024 | 0.0740 | 0.0750 | 0.0740 | 0.0750 | 0.0750 | 198,508 |
24 June 2024 | 0.0710 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 2,080,119 |
21 June 2024 | 0.0700 | 0.0700 | 0.0690 | 0.0700 | 0.0700 | 697,726 |
20 June 2024 | 0.0670 | 0.0690 | 0.0670 | 0.0690 | 0.0690 | 565,746 |
19 June 2024 | 0.0650 | 0.0670 | 0.0640 | 0.0670 | 0.0670 | 723,955 |
18 June 2024 | 0.0640 | 0.0650 | 0.0640 | 0.0650 | 0.0650 | 224,000 |
17 June 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 262,274 |
14 June 2024 | 0.0640 | 0.0640 | 0.0620 | 0.0630 | 0.0630 | 1,068,307 |
13 June 2024 | 0.0630 | 0.0640 | 0.0620 | 0.0630 | 0.0630 | 1,016,313 |
12 June 2024 | 0.0620 | 0.0620 | 0.0610 | 0.0620 | 0.0620 | 288,104 |
11 June 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 179,906 |
07 June 2024 | 0.0630 | 0.0640 | 0.0630 | 0.0640 | 0.0640 | 67,409 |
06 June 2024 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | - |
05 June 2024 | 0.0610 | 0.0640 | 0.0610 | 0.0640 | 0.0640 | 67,628 |
04 June 2024 | 0.0650 | 0.0650 | 0.0620 | 0.0640 | 0.0640 | 456,769 |
03 June 2024 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 305,729 |
31 May 2024 | 0.0640 | 0.0670 | 0.0630 | 0.0630 | 0.0630 | 1,101,984 |
30 May 2024 | 0.0640 | 0.0650 | 0.0640 | 0.0640 | 0.0640 | 542,838 |
29 May 2024 | 0.0650 | 0.0660 | 0.0645 | 0.0650 | 0.0650 | 519,060 |
28 May 2024 | 0.0640 | 0.0650 | 0.0630 | 0.0650 | 0.0650 | 96,481 |
27 May 2024 | 0.0650 | 0.0650 | 0.0630 | 0.0630 | 0.0630 | 123,080 |
24 May 2024 | 0.0650 | 0.0650 | 0.0630 | 0.0630 | 0.0630 | 382,676 |
23 May 2024 | 0.0645 | 0.0650 | 0.0645 | 0.0650 | 0.0650 | 176,881 |
22 May 2024 | 0.0660 | 0.0660 | 0.0640 | 0.0640 | 0.0640 | 285,293 |
21 May 2024 | 0.0670 | 0.0680 | 0.0640 | 0.0640 | 0.0640 | 319,644 |
20 May 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 77,747 |
17 May 2024 | 0.0650 | 0.0650 | 0.0630 | 0.0630 | 0.0630 | 204,179 |
16 May 2024 | 0.0620 | 0.0630 | 0.0620 | 0.0620 | 0.0620 | 279,590 |
15 May 2024 | 0.0610 | 0.0620 | 0.0600 | 0.0610 | 0.0610 | 883,582 |
14 May 2024 | 0.0630 | 0.0630 | 0.0600 | 0.0600 | 0.0600 | 705,804 |
13 May 2024 | 0.0650 | 0.0650 | 0.0590 | 0.0620 | 0.0620 | 1,402,860 |
10 May 2024 | 0.0640 | 0.0670 | 0.0630 | 0.0640 | 0.0640 | 1,236,430 |
09 May 2024 | 0.0640 | 0.0640 | 0.0620 | 0.0620 | 0.0620 | 36,214 |
08 May 2024 | 0.0630 | 0.0630 | 0.0620 | 0.0620 | 0.0620 | 279,914 |
07 May 2024 | 0.0640 | 0.0640 | 0.0630 | 0.0630 | 0.0630 | 457,776 |
06 May 2024 | 0.0650 | 0.0650 | 0.0640 | 0.0640 | 0.0640 | 138,150 |
03 May 2024 | 0.0650 | 0.0650 | 0.0640 | 0.0640 | 0.0640 | 171,931 |
02 May 2024 | 0.0660 | 0.0660 | 0.0650 | 0.0660 | 0.0660 | 488,636 |
01 May 2024 | 0.0670 | 0.0670 | 0.0650 | 0.0670 | 0.0670 | 315,871 |
30 Apr 2024 | 0.0680 | 0.0690 | 0.0680 | 0.0680 | 0.0680 | 491,622 |
29 Apr 2024 | 0.0640 | 0.0680 | 0.0640 | 0.0660 | 0.0660 | 1,252,622 |
26 Apr 2024 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 361,098 |
24 Apr 2024 | 0.0650 | 0.0660 | 0.0640 | 0.0640 | 0.0640 | 1,394,106 |
23 Apr 2024 | 0.0650 | 0.0660 | 0.0640 | 0.0650 | 0.0650 | 801,412 |
22 Apr 2024 | 0.0670 | 0.0670 | 0.0640 | 0.0660 | 0.0660 | 1,486,478 |
19 Apr 2024 | 0.0720 | 0.0720 | 0.0700 | 0.0710 | 0.0710 | 792,525 |
18 Apr 2024 | 0.0750 | 0.0750 | 0.0690 | 0.0710 | 0.0710 | 1,539,464 |
17 Apr 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
16 Apr 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
15 Apr 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
12 Apr 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
11 Apr 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
10 Apr 2024 | 0.0870 | 0.0870 | 0.0850 | 0.0850 | 0.0850 | 454,553 |
09 Apr 2024 | 0.0870 | 0.0870 | 0.0870 | 0.0870 | 0.0870 | 20,000 |
08 Apr 2024 | 0.0900 | 0.0900 | 0.0870 | 0.0870 | 0.0870 | 247,351 |
05 Apr 2024 | 0.0880 | 0.0880 | 0.0860 | 0.0860 | 0.0860 | 33,740 |
04 Apr 2024 | 0.0890 | 0.0890 | 0.0850 | 0.0860 | 0.0860 | 70,262 |
03 Apr 2024 | 0.0900 | 0.0910 | 0.0900 | 0.0900 | 0.0900 | 272,870 |
02 Apr 2024 | 0.0900 | 0.0900 | 0.0880 | 0.0880 | 0.0880 | 134,102 |
28 Mar 2024 | 0.0860 | 0.0900 | 0.0860 | 0.0900 | 0.0900 | 142,586 |
27 Mar 2024 | 0.0850 | 0.0900 | 0.0840 | 0.0890 | 0.0890 | 264,804 |
26 Mar 2024 | 0.0840 | 0.0920 | 0.0830 | 0.0840 | 0.0840 | 695,990 |
25 Mar 2024 | 0.0830 | 0.0830 | 0.0810 | 0.0820 | 0.0820 | 64,031 |
22 Mar 2024 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | - |
21 Mar 2024 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | - |
20 Mar 2024 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 50,000 |
19 Mar 2024 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 71,606 |
18 Mar 2024 | 0.0840 | 0.0840 | 0.0830 | 0.0830 | 0.0830 | 22,961 |
15 Mar 2024 | 0.0840 | 0.0840 | 0.0830 | 0.0830 | 0.0830 | 70,977 |
14 Mar 2024 | 0.0860 | 0.0860 | 0.0840 | 0.0840 | 0.0840 | 118,998 |
13 Mar 2024 | 0.0870 | 0.0870 | 0.0860 | 0.0860 | 0.0860 | 69,879 |
12 Mar 2024 | 0.0870 | 0.0880 | 0.0860 | 0.0860 | 0.0860 | 69,083 |
11 Mar 2024 | 0.0870 | 0.0870 | 0.0870 | 0.0870 | 0.0870 | 11,111 |
08 Mar 2024 | 0.0870 | 0.0870 | 0.0840 | 0.0860 | 0.0860 | 18,100 |
07 Mar 2024 | 0.0870 | 0.0870 | 0.0840 | 0.0840 | 0.0840 | 186,854 |
06 Mar 2024 | 0.0880 | 0.0880 | 0.0870 | 0.0870 | 0.0870 | 10,023 |
05 Mar 2024 | 0.0900 | 0.0900 | 0.0880 | 0.0900 | 0.0900 | 76,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |