Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 July 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 1,329,569 |
25 July 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 2,814,371 |
24 July 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 745,224 |
23 July 2024 | 0.0090 | 0.0100 | 0.0080 | 0.0090 | 0.0090 | 9,768,951 |
22 July 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 616,266 |
19 July 2024 | 0.0080 | 0.0090 | 0.0075 | 0.0090 | 0.0090 | 315,343 |
18 July 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 1,188,388 |
17 July 2024 | 0.0080 | 0.0090 | 0.0075 | 0.0090 | 0.0090 | 1,943,166 |
16 July 2024 | 0.0080 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 10,036,636 |
15 July 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
12 July 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 346,812 |
11 July 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 3,709,315 |
10 July 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 69,715 |
09 July 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 659,149 |
08 July 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 4,809,429 |
05 July 2024 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 9,106,329 |
04 July 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 1,555,489 |
03 July 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 3,002,563 |
02 July 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 44,486 |
01 July 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 3,096,675 |
28 June 2024 | 0.0070 | 0.0100 | 0.0070 | 0.0080 | 0.0080 | 11,813,795 |
27 June 2024 | 0.0070 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 12,699,495 |
26 June 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 5,047,863 |
25 June 2024 | 0.0060 | 0.0060 | 0.0055 | 0.0060 | 0.0060 | 8,107,616 |
24 June 2024 | 0.0060 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 11,890,623 |
21 June 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 149,958 |
20 June 2024 | 0.0060 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 1,395,603 |
19 June 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 473,649 |
18 June 2024 | 0.0070 | 0.0070 | 0.0065 | 0.0070 | 0.0070 | 542,957 |
17 June 2024 | 0.0070 | 0.0075 | 0.0060 | 0.0060 | 0.0060 | 13,713,657 |
14 June 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 427,335 |
13 June 2024 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 1,162,065 |
12 June 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 371,228 |
11 June 2024 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 660,569 |
07 June 2024 | 0.0070 | 0.0075 | 0.0070 | 0.0070 | 0.0070 | 566,808 |
06 June 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 1,984,571 |
05 June 2024 | 0.0070 | 0.0075 | 0.0070 | 0.0070 | 0.0070 | 1,175,144 |
04 June 2024 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 3,584,554 |
03 June 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 1,322,532 |
31 May 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 2,781,232 |
30 May 2024 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 1,435,118 |
29 May 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 2,998,446 |
28 May 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 228,864 |
27 May 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 3,048,393 |
24 May 2024 | 0.0070 | 0.0075 | 0.0070 | 0.0070 | 0.0070 | 2,980,477 |
23 May 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 1,350,689 |
22 May 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 161,577 |
21 May 2024 | 0.0070 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 508,742 |
20 May 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 4,514,012 |
17 May 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 15 |
16 May 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 700,334 |
15 May 2024 | 0.0080 | 0.0080 | 0.0075 | 0.0080 | 0.0080 | 3,158,082 |
14 May 2024 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 515,814 |
13 May 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 3,141,633 |
10 May 2024 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 3,962,263 |
09 May 2024 | 0.0080 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 437,904 |
08 May 2024 | 0.0080 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 2,876,299 |
07 May 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 6,368,726 |
06 May 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 1,061 |
03 May 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 1,251,321 |
02 May 2024 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 1,487,551 |
01 May 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 3,239,618 |
30 Apr 2024 | 0.0090 | 0.0100 | 0.0080 | 0.0090 | 0.0090 | 12,391,982 |
29 Apr 2024 | 0.0100 | 0.0100 | 0.0095 | 0.0100 | 0.0100 | 333,604 |
26 Apr 2024 | 0.0100 | 0.0100 | 0.0095 | 0.0095 | 0.0095 | 816,776 |
24 Apr 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 244,250 |
23 Apr 2024 | 0.0100 | 0.0100 | 0.0095 | 0.0100 | 0.0100 | 374,091 |
22 Apr 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 441,011 |
19 Apr 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 8,691,179 |
18 Apr 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 11,142,111 |
17 Apr 2024 | 0.0105 | 0.0105 | 0.0100 | 0.0100 | 0.0100 | 1,147,348 |
16 Apr 2024 | 0.0100 | 0.0105 | 0.0100 | 0.0105 | 0.0105 | 691,980 |
15 Apr 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 1,370,446 |
12 Apr 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 67,545 |
11 Apr 2024 | 0.0100 | 0.0110 | 0.0100 | 0.0105 | 0.0105 | 455,741 |
10 Apr 2024 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 4,666,652 |
09 Apr 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 719,611 |
08 Apr 2024 | 0.0105 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 1,249,618 |
05 Apr 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0105 | 0.0105 | 2,323,786 |
04 Apr 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 1,154,913 |
03 Apr 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 1,825,378 |
02 Apr 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 1,156,172 |
28 Mar 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 1,948,663 |
27 Mar 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 2,467,379 |
26 Mar 2024 | 0.0105 | 0.0120 | 0.0100 | 0.0120 | 0.0120 | 3,813,346 |
25 Mar 2024 | 0.0100 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 448,280 |
22 Mar 2024 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 2,477,878 |
21 Mar 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 3,103,889 |
20 Mar 2024 | 0.0120 | 0.0120 | 0.0100 | 0.0100 | 0.0100 | 13,928,507 |
19 Mar 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0115 | 0.0115 | 2,218,861 |
18 Mar 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0115 | 0.0115 | 3,030,738 |
15 Mar 2024 | 0.0120 | 0.0130 | 0.0110 | 0.0110 | 0.0110 | 894,127 |
14 Mar 2024 | 0.0110 | 0.0130 | 0.0110 | 0.0120 | 0.0120 | 1,373,061 |
13 Mar 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 967,882 |
12 Mar 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 675,504 |
11 Mar 2024 | 0.0120 | 0.0130 | 0.0115 | 0.0130 | 0.0130 | 2,582,796 |
08 Mar 2024 | 0.0120 | 0.0130 | 0.0110 | 0.0130 | 0.0130 | 1,980,303 |
07 Mar 2024 | 0.0110 | 0.0130 | 0.0110 | 0.0120 | 0.0120 | 1,062,942 |
06 Mar 2024 | 0.0120 | 0.0125 | 0.0110 | 0.0120 | 0.0120 | 2,719,840 |
05 Mar 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 1,174,646 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |