Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 July 2024 | 0.0420 | 0.0450 | 0.0420 | 0.0430 | 0.0430 | 135,717 |
25 July 2024 | 0.0460 | 0.0460 | 0.0410 | 0.0420 | 0.0420 | 1,321,421 |
24 July 2024 | 0.0460 | 0.0470 | 0.0460 | 0.0460 | 0.0460 | 143,920 |
23 July 2024 | 0.0470 | 0.0490 | 0.0460 | 0.0490 | 0.0490 | 270,390 |
22 July 2024 | 0.0470 | 0.0490 | 0.0470 | 0.0490 | 0.0490 | 17,429 |
19 July 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 101,542 |
18 July 2024 | 0.0480 | 0.0490 | 0.0460 | 0.0460 | 0.0460 | 281,806 |
17 July 2024 | 0.0510 | 0.0510 | 0.0480 | 0.0480 | 0.0480 | 171,475 |
16 July 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 4,120 |
15 July 2024 | 0.0470 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 122,623 |
12 July 2024 | 0.0450 | 0.0450 | 0.0440 | 0.0450 | 0.0450 | 62,813 |
11 July 2024 | 0.0490 | 0.0490 | 0.0450 | 0.0450 | 0.0450 | 132,914 |
10 July 2024 | 0.0480 | 0.0490 | 0.0470 | 0.0490 | 0.0490 | 70,702 |
09 July 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 12,096 |
08 July 2024 | 0.0500 | 0.0500 | 0.0440 | 0.0440 | 0.0440 | 625,167 |
05 July 2024 | 0.0540 | 0.0540 | 0.0440 | 0.0500 | 0.0500 | 1,329,484 |
04 July 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
03 July 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
02 July 2024 | 0.0440 | 0.0440 | 0.0430 | 0.0430 | 0.0430 | 63,467 |
01 July 2024 | 0.0440 | 0.0440 | 0.0420 | 0.0440 | 0.0440 | 84,978 |
28 June 2024 | 0.0410 | 0.0430 | 0.0410 | 0.0430 | 0.0430 | 536,526 |
27 June 2024 | 0.0420 | 0.0420 | 0.0410 | 0.0410 | 0.0410 | 249,064 |
26 June 2024 | 0.0420 | 0.0440 | 0.0400 | 0.0440 | 0.0440 | 693,775 |
25 June 2024 | 0.0450 | 0.0460 | 0.0430 | 0.0430 | 0.0430 | 408,645 |
24 June 2024 | 0.0470 | 0.0490 | 0.0460 | 0.0470 | 0.0470 | 481,589 |
21 June 2024 | 0.0500 | 0.0500 | 0.0470 | 0.0470 | 0.0470 | 14,452 |
20 June 2024 | 0.0490 | 0.0500 | 0.0470 | 0.0500 | 0.0500 | 259,084 |
19 June 2024 | 0.0470 | 0.0490 | 0.0470 | 0.0490 | 0.0490 | 90,605 |
18 June 2024 | 0.0500 | 0.0500 | 0.0470 | 0.0470 | 0.0470 | 638,823 |
17 June 2024 | 0.0530 | 0.0530 | 0.0500 | 0.0510 | 0.0510 | 345,835 |
14 June 2024 | 0.0530 | 0.0530 | 0.0520 | 0.0530 | 0.0530 | 150,312 |
13 June 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 55,821 |
12 June 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 3,700 |
11 June 2024 | 0.0550 | 0.0550 | 0.0540 | 0.0540 | 0.0540 | 351,091 |
07 June 2024 | 0.0560 | 0.0560 | 0.0530 | 0.0540 | 0.0540 | 365,856 |
06 June 2024 | 0.0580 | 0.0580 | 0.0560 | 0.0570 | 0.0570 | 177,914 |
05 June 2024 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 100,984 |
04 June 2024 | 0.0590 | 0.0590 | 0.0580 | 0.0580 | 0.0580 | 103,057 |
03 June 2024 | 0.0600 | 0.0605 | 0.0590 | 0.0590 | 0.0590 | 593,637 |
31 May 2024 | 0.0610 | 0.0610 | 0.0600 | 0.0610 | 0.0610 | 143,939 |
30 May 2024 | 0.0610 | 0.0610 | 0.0600 | 0.0610 | 0.0610 | 39,197 |
29 May 2024 | 0.0610 | 0.0610 | 0.0600 | 0.0610 | 0.0610 | 201,229 |
28 May 2024 | 0.0600 | 0.0610 | 0.0600 | 0.0610 | 0.0610 | 85,529 |
27 May 2024 | 0.0600 | 0.0605 | 0.0600 | 0.0600 | 0.0600 | 65,945 |
24 May 2024 | 0.0600 | 0.0605 | 0.0600 | 0.0600 | 0.0600 | 246,611 |
23 May 2024 | 0.0600 | 0.0605 | 0.0600 | 0.0600 | 0.0600 | 47,815 |
22 May 2024 | 0.0605 | 0.0605 | 0.0600 | 0.0600 | 0.0600 | 144,881 |
21 May 2024 | 0.0600 | 0.0605 | 0.0600 | 0.0600 | 0.0600 | 61,104 |
20 May 2024 | 0.0600 | 0.0610 | 0.0600 | 0.0600 | 0.0600 | 792,357 |
17 May 2024 | 0.0600 | 0.0610 | 0.0600 | 0.0610 | 0.0610 | 402,835 |
16 May 2024 | 0.0600 | 0.0610 | 0.0600 | 0.0610 | 0.0610 | 377,088 |
15 May 2024 | 0.0620 | 0.0620 | 0.0600 | 0.0600 | 0.0600 | 379,254 |
14 May 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 112,154 |
13 May 2024 | 0.0640 | 0.0640 | 0.0620 | 0.0620 | 0.0620 | 33,271 |
10 May 2024 | 0.0630 | 0.0630 | 0.0610 | 0.0630 | 0.0630 | 369,618 |
09 May 2024 | 0.0630 | 0.0630 | 0.0610 | 0.0610 | 0.0610 | 241,873 |
08 May 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0630 | 0.0630 | 906,178 |
07 May 2024 | 0.0600 | 0.0610 | 0.0600 | 0.0605 | 0.0605 | 96,592 |
06 May 2024 | 0.0605 | 0.0610 | 0.0605 | 0.0610 | 0.0610 | 116,484 |
03 May 2024 | 0.0600 | 0.0605 | 0.0600 | 0.0605 | 0.0605 | 229,282 |
02 May 2024 | 0.0610 | 0.0620 | 0.0600 | 0.0605 | 0.0605 | 303,621 |
01 May 2024 | 0.0620 | 0.0620 | 0.0610 | 0.0610 | 0.0610 | 167,305 |
30 Apr 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 167,258 |
29 Apr 2024 | 0.0630 | 0.0630 | 0.0610 | 0.0610 | 0.0610 | 661,446 |
26 Apr 2024 | 0.0630 | 0.0640 | 0.0620 | 0.0640 | 0.0640 | 118,093 |
24 Apr 2024 | 0.0640 | 0.0640 | 0.0620 | 0.0640 | 0.0640 | 120,400 |
23 Apr 2024 | 0.0640 | 0.0640 | 0.0620 | 0.0630 | 0.0630 | 26,804 |
22 Apr 2024 | 0.0650 | 0.0650 | 0.0620 | 0.0640 | 0.0640 | 729,472 |
19 Apr 2024 | 0.0670 | 0.0670 | 0.0650 | 0.0650 | 0.0650 | 190,690 |
18 Apr 2024 | 0.0650 | 0.0660 | 0.0650 | 0.0660 | 0.0660 | 25,011 |
17 Apr 2024 | 0.0660 | 0.0670 | 0.0650 | 0.0670 | 0.0670 | 85,574 |
16 Apr 2024 | 0.0670 | 0.0670 | 0.0650 | 0.0650 | 0.0650 | 30,566 |
15 Apr 2024 | 0.0660 | 0.0670 | 0.0660 | 0.0670 | 0.0670 | 45,151 |
12 Apr 2024 | 0.0660 | 0.0670 | 0.0650 | 0.0650 | 0.0650 | 315,404 |
11 Apr 2024 | 0.0670 | 0.0670 | 0.0655 | 0.0660 | 0.0660 | 191,272 |
10 Apr 2024 | 0.0670 | 0.0675 | 0.0650 | 0.0675 | 0.0675 | 391,325 |
09 Apr 2024 | 0.0650 | 0.0670 | 0.0650 | 0.0670 | 0.0670 | 202,660 |
08 Apr 2024 | 0.0655 | 0.0660 | 0.0650 | 0.0650 | 0.0650 | 137,105 |
05 Apr 2024 | 0.0650 | 0.0665 | 0.0650 | 0.0660 | 0.0660 | 60,012 |
04 Apr 2024 | 0.0660 | 0.0670 | 0.0650 | 0.0660 | 0.0660 | 86,170 |
03 Apr 2024 | 0.0655 | 0.0670 | 0.0650 | 0.0670 | 0.0670 | 91,089 |
02 Apr 2024 | 0.0650 | 0.0655 | 0.0650 | 0.0650 | 0.0650 | 115,378 |
28 Mar 2024 | 0.0680 | 0.0680 | 0.0655 | 0.0660 | 0.0660 | 109,089 |
27 Mar 2024 | 0.0680 | 0.0680 | 0.0670 | 0.0680 | 0.0680 | 59,793 |
26 Mar 2024 | 0.0680 | 0.0690 | 0.0670 | 0.0670 | 0.0670 | 75,777 |
25 Mar 2024 | 0.0680 | 0.0710 | 0.0680 | 0.0680 | 0.0680 | 378,684 |
22 Mar 2024 | 0.0730 | 0.0740 | 0.0680 | 0.0680 | 0.0680 | 329,771 |
21 Mar 2024 | 0.0680 | 0.0720 | 0.0680 | 0.0720 | 0.0720 | 424,773 |
20 Mar 2024 | 0.0700 | 0.0720 | 0.0680 | 0.0690 | 0.0690 | 695,522 |
19 Mar 2024 | 0.0720 | 0.0740 | 0.0700 | 0.0700 | 0.0700 | 362,665 |
18 Mar 2024 | 0.0680 | 0.0730 | 0.0680 | 0.0720 | 0.0720 | 1,153,889 |
15 Mar 2024 | 0.0670 | 0.0690 | 0.0670 | 0.0690 | 0.0690 | 136,935 |
14 Mar 2024 | 0.0680 | 0.0690 | 0.0680 | 0.0680 | 0.0680 | 82,737 |
13 Mar 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 490,202 |
12 Mar 2024 | 0.0650 | 0.0660 | 0.0650 | 0.0650 | 0.0650 | 81,739 |
11 Mar 2024 | 0.0650 | 0.0660 | 0.0650 | 0.0660 | 0.0660 | 14,467 |
08 Mar 2024 | 0.0670 | 0.0670 | 0.0650 | 0.0650 | 0.0650 | 111,017 |
07 Mar 2024 | 0.0630 | 0.0680 | 0.0630 | 0.0680 | 0.0680 | 157,969 |
06 Mar 2024 | 0.0630 | 0.0650 | 0.0630 | 0.0640 | 0.0640 | 91,060 |
05 Mar 2024 | 0.0660 | 0.0660 | 0.0630 | 0.0630 | 0.0630 | 35,223 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |