Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 July 2024 | 0.0340 | 0.0380 | 0.0330 | 0.0340 | 0.0340 | 2,435,033 |
25 July 2024 | 0.0340 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 251,773 |
24 July 2024 | 0.0340 | 0.0360 | 0.0340 | 0.0340 | 0.0340 | 70,665 |
23 July 2024 | 0.0350 | 0.0360 | 0.0340 | 0.0360 | 0.0360 | 632,909 |
22 July 2024 | 0.0350 | 0.0360 | 0.0340 | 0.0360 | 0.0360 | 590,356 |
19 July 2024 | 0.0340 | 0.0360 | 0.0340 | 0.0350 | 0.0350 | 577,015 |
18 July 2024 | 0.0330 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 624,177 |
17 July 2024 | 0.0340 | 0.0340 | 0.0320 | 0.0320 | 0.0320 | 1,545,492 |
16 July 2024 | 0.0390 | 0.0390 | 0.0330 | 0.0340 | 0.0340 | 3,316,358 |
15 July 2024 | 0.0400 | 0.0400 | 0.0390 | 0.0400 | 0.0400 | 338,352 |
12 July 2024 | 0.0390 | 0.0410 | 0.0390 | 0.0410 | 0.0410 | 288,202 |
11 July 2024 | 0.0400 | 0.0400 | 0.0390 | 0.0400 | 0.0400 | 2,601,041 |
10 July 2024 | 0.0380 | 0.0410 | 0.0380 | 0.0410 | 0.0410 | 980,504 |
09 July 2024 | 0.0370 | 0.0380 | 0.0360 | 0.0360 | 0.0360 | 40,989 |
08 July 2024 | 0.0390 | 0.0390 | 0.0380 | 0.0390 | 0.0390 | 682,181 |
05 July 2024 | 0.0390 | 0.0400 | 0.0380 | 0.0390 | 0.0390 | 1,112,941 |
04 July 2024 | 0.0390 | 0.0390 | 0.0360 | 0.0390 | 0.0390 | 1,020,679 |
03 July 2024 | 0.0360 | 0.0390 | 0.0360 | 0.0390 | 0.0390 | 547,090 |
02 July 2024 | 0.0370 | 0.0380 | 0.0350 | 0.0380 | 0.0380 | 301,436 |
01 July 2024 | 0.0370 | 0.0380 | 0.0360 | 0.0380 | 0.0380 | 698,619 |
28 June 2024 | 0.0340 | 0.0370 | 0.0340 | 0.0370 | 0.0370 | 3,813,695 |
27 June 2024 | 0.0340 | 0.0350 | 0.0330 | 0.0350 | 0.0350 | 3,940,676 |
26 June 2024 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 1,387,341 |
25 June 2024 | 0.0370 | 0.0370 | 0.0360 | 0.0365 | 0.0365 | 1,297,608 |
24 June 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 1,084,491 |
21 June 2024 | 0.0380 | 0.0385 | 0.0370 | 0.0380 | 0.0380 | 668,545 |
20 June 2024 | 0.0380 | 0.0390 | 0.0370 | 0.0380 | 0.0380 | 1,092,001 |
19 June 2024 | 0.0380 | 0.0380 | 0.0370 | 0.0380 | 0.0380 | 1,161,620 |
18 June 2024 | 0.0380 | 0.0390 | 0.0380 | 0.0390 | 0.0390 | 1,410,921 |
17 June 2024 | 0.0380 | 0.0385 | 0.0370 | 0.0380 | 0.0380 | 1,525,010 |
14 June 2024 | 0.0390 | 0.0400 | 0.0380 | 0.0400 | 0.0400 | 806,977 |
13 June 2024 | 0.0380 | 0.0400 | 0.0380 | 0.0400 | 0.0400 | 1,871,225 |
12 June 2024 | 0.0390 | 0.0400 | 0.0380 | 0.0380 | 0.0380 | 2,233,743 |
11 June 2024 | 0.0410 | 0.0410 | 0.0390 | 0.0400 | 0.0400 | 1,238,424 |
07 June 2024 | 0.0410 | 0.0410 | 0.0395 | 0.0410 | 0.0410 | 1,907,070 |
06 June 2024 | 0.0410 | 0.0420 | 0.0400 | 0.0410 | 0.0410 | 509,014 |
05 June 2024 | 0.0430 | 0.0430 | 0.0400 | 0.0410 | 0.0410 | 831,398 |
04 June 2024 | 0.0440 | 0.0440 | 0.0420 | 0.0440 | 0.0440 | 1,498,087 |
03 June 2024 | 0.0450 | 0.0450 | 0.0440 | 0.0440 | 0.0440 | 1,054,606 |
31 May 2024 | 0.0430 | 0.0450 | 0.0430 | 0.0440 | 0.0440 | 825,673 |
30 May 2024 | 0.0410 | 0.0430 | 0.0410 | 0.0430 | 0.0430 | 2,034,743 |
29 May 2024 | 0.0390 | 0.0420 | 0.0390 | 0.0410 | 0.0410 | 1,465,389 |
28 May 2024 | 0.0390 | 0.0400 | 0.0380 | 0.0380 | 0.0380 | 782,495 |
27 May 2024 | 0.0390 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 104,084 |
24 May 2024 | 0.0400 | 0.0400 | 0.0390 | 0.0400 | 0.0400 | 659,781 |
23 May 2024 | 0.0390 | 0.0400 | 0.0380 | 0.0400 | 0.0400 | 2,678,592 |
22 May 2024 | 0.0420 | 0.0430 | 0.0390 | 0.0390 | 0.0390 | 9,361,412 |
21 May 2024 | 0.0400 | 0.0430 | 0.0400 | 0.0415 | 0.0415 | 1,923,950 |
20 May 2024 | 0.0400 | 0.0420 | 0.0390 | 0.0400 | 0.0400 | 1,831,758 |
17 May 2024 | 0.0400 | 0.0400 | 0.0390 | 0.0400 | 0.0400 | 1,533,505 |
16 May 2024 | 0.0390 | 0.0410 | 0.0390 | 0.0410 | 0.0410 | 1,301,073 |
15 May 2024 | 0.0400 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 1,534,636 |
14 May 2024 | 0.0400 | 0.0400 | 0.0390 | 0.0400 | 0.0400 | 1,122,082 |
13 May 2024 | 0.0400 | 0.0410 | 0.0395 | 0.0400 | 0.0400 | 818,510 |
10 May 2024 | 0.0400 | 0.0410 | 0.0390 | 0.0410 | 0.0410 | 4,750,223 |
09 May 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
08 May 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
07 May 2024 | 0.0500 | 0.0500 | 0.0470 | 0.0470 | 0.0470 | 777,522 |
06 May 2024 | 0.0540 | 0.0540 | 0.0480 | 0.0500 | 0.0500 | 2,752,168 |
03 May 2024 | 0.0580 | 0.0580 | 0.0530 | 0.0550 | 0.0550 | 3,158,053 |
02 May 2024 | 0.0600 | 0.0620 | 0.0600 | 0.0610 | 0.0610 | 270,039 |
01 May 2024 | 0.0630 | 0.0630 | 0.0600 | 0.0620 | 0.0620 | 580,872 |
30 Apr 2024 | 0.0640 | 0.0660 | 0.0630 | 0.0660 | 0.0660 | 430,687 |
29 Apr 2024 | 0.0650 | 0.0650 | 0.0590 | 0.0600 | 0.0600 | 1,721,036 |
26 Apr 2024 | 0.0660 | 0.0680 | 0.0660 | 0.0680 | 0.0680 | 161,111 |
24 Apr 2024 | 0.0650 | 0.0670 | 0.0650 | 0.0650 | 0.0650 | 60,652 |
23 Apr 2024 | 0.0680 | 0.0680 | 0.0640 | 0.0680 | 0.0680 | 1,622,433 |
22 Apr 2024 | 0.0710 | 0.0710 | 0.0680 | 0.0700 | 0.0700 | 102,075 |
19 Apr 2024 | 0.0680 | 0.0720 | 0.0670 | 0.0720 | 0.0720 | 166,093 |
18 Apr 2024 | 0.0700 | 0.0730 | 0.0680 | 0.0680 | 0.0680 | 508,818 |
17 Apr 2024 | 0.0690 | 0.0700 | 0.0690 | 0.0700 | 0.0700 | 113,360 |
16 Apr 2024 | 0.0700 | 0.0720 | 0.0700 | 0.0700 | 0.0700 | 158,125 |
15 Apr 2024 | 0.0710 | 0.0720 | 0.0690 | 0.0700 | 0.0700 | 581,947 |
12 Apr 2024 | 0.0730 | 0.0730 | 0.0700 | 0.0710 | 0.0710 | 327,460 |
11 Apr 2024 | 0.0690 | 0.0740 | 0.0660 | 0.0740 | 0.0740 | 1,013,165 |
10 Apr 2024 | 0.0740 | 0.0740 | 0.0700 | 0.0700 | 0.0700 | 806,203 |
09 Apr 2024 | 0.0720 | 0.0750 | 0.0720 | 0.0750 | 0.0750 | 216,287 |
08 Apr 2024 | 0.0770 | 0.0770 | 0.0710 | 0.0720 | 0.0720 | 628,383 |
05 Apr 2024 | 0.0760 | 0.0780 | 0.0750 | 0.0780 | 0.0780 | 710,825 |
04 Apr 2024 | 0.0720 | 0.0760 | 0.0720 | 0.0760 | 0.0760 | 356,176 |
03 Apr 2024 | 0.0740 | 0.0740 | 0.0720 | 0.0720 | 0.0720 | 282,185 |
02 Apr 2024 | 0.0710 | 0.0740 | 0.0710 | 0.0720 | 0.0720 | 333,905 |
28 Mar 2024 | 0.0740 | 0.0750 | 0.0710 | 0.0710 | 0.0710 | 458,677 |
27 Mar 2024 | 0.0700 | 0.0760 | 0.0700 | 0.0750 | 0.0750 | 1,158,748 |
26 Mar 2024 | 0.0680 | 0.0735 | 0.0660 | 0.0700 | 0.0700 | 788,868 |
25 Mar 2024 | 0.0680 | 0.0700 | 0.0680 | 0.0690 | 0.0690 | 160,992 |
22 Mar 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 60,965 |
21 Mar 2024 | 0.0690 | 0.0700 | 0.0680 | 0.0680 | 0.0680 | 179,934 |
20 Mar 2024 | 0.0700 | 0.0700 | 0.0670 | 0.0680 | 0.0680 | 159,235 |
19 Mar 2024 | 0.0670 | 0.0700 | 0.0670 | 0.0690 | 0.0690 | 167,688 |
18 Mar 2024 | 0.0720 | 0.0720 | 0.0660 | 0.0660 | 0.0660 | 843,395 |
15 Mar 2024 | 0.0700 | 0.0700 | 0.0680 | 0.0680 | 0.0680 | 614,111 |
14 Mar 2024 | 0.0740 | 0.0740 | 0.0680 | 0.0700 | 0.0700 | 266,378 |
13 Mar 2024 | 0.0680 | 0.0730 | 0.0680 | 0.0730 | 0.0730 | 154,904 |
12 Mar 2024 | 0.0700 | 0.0700 | 0.0660 | 0.0690 | 0.0690 | 1,000,551 |
11 Mar 2024 | 0.0720 | 0.0720 | 0.0700 | 0.0700 | 0.0700 | 713,995 |
08 Mar 2024 | 0.0740 | 0.0750 | 0.0700 | 0.0720 | 0.0720 | 288,869 |
07 Mar 2024 | 0.0770 | 0.0790 | 0.0720 | 0.0720 | 0.0720 | 1,224,624 |
06 Mar 2024 | 0.0760 | 0.0760 | 0.0750 | 0.0760 | 0.0760 | 337,815 |
05 Mar 2024 | 0.0800 | 0.0800 | 0.0770 | 0.0770 | 0.0770 | 911,360 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |