Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 July 2024 | 0.0260 | 0.0270 | 0.0260 | 0.0270 | 0.0270 | 400,610 |
25 July 2024 | 0.0270 | 0.0280 | 0.0260 | 0.0270 | 0.0270 | 709,651 |
24 July 2024 | 0.0270 | 0.0280 | 0.0270 | 0.0280 | 0.0280 | 92,321 |
23 July 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 588,807 |
22 July 2024 | 0.0280 | 0.0280 | 0.0260 | 0.0270 | 0.0270 | 584,779 |
19 July 2024 | 0.0280 | 0.0280 | 0.0270 | 0.0280 | 0.0280 | 657,384 |
18 July 2024 | 0.0280 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | 336,671 |
17 July 2024 | 0.0300 | 0.0300 | 0.0270 | 0.0270 | 0.0270 | 1,863,441 |
16 July 2024 | 0.0290 | 0.0305 | 0.0290 | 0.0300 | 0.0300 | 368,684 |
15 July 2024 | 0.0280 | 0.0300 | 0.0280 | 0.0290 | 0.0290 | 569,770 |
12 July 2024 | 0.0280 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | 144,444 |
11 July 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 496,666 |
10 July 2024 | 0.0260 | 0.0290 | 0.0260 | 0.0290 | 0.0290 | 501,362 |
09 July 2024 | 0.0290 | 0.0290 | 0.0260 | 0.0260 | 0.0260 | 1,296,217 |
08 July 2024 | 0.0310 | 0.0310 | 0.0290 | 0.0290 | 0.0290 | 548,390 |
05 July 2024 | 0.0290 | 0.0310 | 0.0290 | 0.0310 | 0.0310 | 1,471,802 |
04 July 2024 | 0.0270 | 0.0320 | 0.0270 | 0.0320 | 0.0320 | 2,707,189 |
03 July 2024 | 0.0270 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 1,102,922 |
02 July 2024 | 0.0290 | 0.0290 | 0.0260 | 0.0280 | 0.0280 | 187,700 |
01 July 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
28 June 2024 | 0.0270 | 0.0300 | 0.0260 | 0.0290 | 0.0290 | 2,190,576 |
27 June 2024 | 0.0280 | 0.0290 | 0.0275 | 0.0280 | 0.0280 | 1,708,046 |
26 June 2024 | 0.0270 | 0.0300 | 0.0260 | 0.0290 | 0.0290 | 3,260,737 |
25 June 2024 | 0.0310 | 0.0330 | 0.0300 | 0.0330 | 0.0330 | 1,861,476 |
24 June 2024 | 0.0330 | 0.0330 | 0.0310 | 0.0320 | 0.0320 | 2,671,856 |
21 June 2024 | 0.0340 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 663,509 |
20 June 2024 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 1,823,472 |
19 June 2024 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 1,782,917 |
18 June 2024 | 0.0340 | 0.0360 | 0.0330 | 0.0350 | 0.0350 | 2,668,519 |
17 June 2024 | 0.0330 | 0.0340 | 0.0310 | 0.0340 | 0.0340 | 3,707,866 |
14 June 2024 | 0.0370 | 0.0400 | 0.0360 | 0.0390 | 0.0390 | 893,622 |
13 June 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 443,434 |
12 June 2024 | 0.0380 | 0.0390 | 0.0370 | 0.0370 | 0.0370 | 1,320,926 |
11 June 2024 | 0.0400 | 0.0420 | 0.0370 | 0.0370 | 0.0370 | 1,761,903 |
07 June 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
06 June 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
05 June 2024 | 0.0400 | 0.0440 | 0.0370 | 0.0420 | 0.0420 | 1,141,806 |
04 June 2024 | 0.0440 | 0.0440 | 0.0400 | 0.0410 | 0.0410 | 894,398 |
03 June 2024 | 0.0470 | 0.0480 | 0.0440 | 0.0450 | 0.0450 | 389,374 |
31 May 2024 | 0.0500 | 0.0500 | 0.0470 | 0.0470 | 0.0470 | 78,618 |
30 May 2024 | 0.0500 | 0.0500 | 0.0460 | 0.0490 | 0.0490 | 895,997 |
29 May 2024 | 0.0480 | 0.0540 | 0.0480 | 0.0500 | 0.0500 | 1,668,190 |
28 May 2024 | 0.0490 | 0.0490 | 0.0460 | 0.0490 | 0.0490 | 209,264 |
27 May 2024 | 0.0500 | 0.0500 | 0.0470 | 0.0470 | 0.0470 | 444,433 |
24 May 2024 | 0.0480 | 0.0480 | 0.0430 | 0.0480 | 0.0480 | 679,465 |
23 May 2024 | 0.0490 | 0.0500 | 0.0450 | 0.0490 | 0.0490 | 527,672 |
22 May 2024 | 0.0550 | 0.0560 | 0.0490 | 0.0490 | 0.0490 | 1,675,230 |
21 May 2024 | 0.0500 | 0.0580 | 0.0480 | 0.0550 | 0.0550 | 7,151,695 |
20 May 2024 | 0.0440 | 0.0520 | 0.0430 | 0.0490 | 0.0490 | 6,631,961 |
17 May 2024 | 0.0340 | 0.0360 | 0.0330 | 0.0330 | 0.0330 | 103,840 |
16 May 2024 | 0.0360 | 0.0360 | 0.0330 | 0.0360 | 0.0360 | 1,000,705 |
15 May 2024 | 0.0290 | 0.0360 | 0.0280 | 0.0360 | 0.0360 | 2,986,031 |
14 May 2024 | 0.0270 | 0.0300 | 0.0270 | 0.0300 | 0.0300 | 1,433,193 |
13 May 2024 | 0.0260 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 1,415,829 |
10 May 2024 | 0.0270 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 793,114 |
09 May 2024 | 0.0280 | 0.0285 | 0.0260 | 0.0260 | 0.0260 | 951,734 |
08 May 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 56,734 |
07 May 2024 | 0.0290 | 0.0290 | 0.0260 | 0.0260 | 0.0260 | 437,369 |
06 May 2024 | 0.0270 | 0.0290 | 0.0270 | 0.0290 | 0.0290 | 580,337 |
03 May 2024 | 0.0260 | 0.0270 | 0.0250 | 0.0270 | 0.0270 | 129,787 |
02 May 2024 | 0.0260 | 0.0270 | 0.0260 | 0.0270 | 0.0270 | 74,357 |
01 May 2024 | 0.0280 | 0.0290 | 0.0260 | 0.0290 | 0.0290 | 225,664 |
30 Apr 2024 | 0.0270 | 0.0280 | 0.0260 | 0.0280 | 0.0280 | 1,114,311 |
29 Apr 2024 | 0.0270 | 0.0280 | 0.0260 | 0.0280 | 0.0280 | 272,240 |
26 Apr 2024 | 0.0270 | 0.0280 | 0.0260 | 0.0280 | 0.0280 | 324,529 |
24 Apr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
23 Apr 2024 | 0.0270 | 0.0300 | 0.0270 | 0.0300 | 0.0300 | 168,228 |
22 Apr 2024 | 0.0290 | 0.0300 | 0.0280 | 0.0300 | 0.0300 | 155,850 |
19 Apr 2024 | 0.0300 | 0.0310 | 0.0270 | 0.0310 | 0.0310 | 121,209 |
18 Apr 2024 | 0.0270 | 0.0310 | 0.0270 | 0.0310 | 0.0310 | 218,787 |
17 Apr 2024 | 0.0280 | 0.0300 | 0.0270 | 0.0270 | 0.0270 | 363,354 |
16 Apr 2024 | 0.0300 | 0.0310 | 0.0280 | 0.0310 | 0.0310 | 212,082 |
15 Apr 2024 | 0.0310 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 57,416 |
12 Apr 2024 | 0.0300 | 0.0310 | 0.0280 | 0.0310 | 0.0310 | 191,373 |
11 Apr 2024 | 0.0320 | 0.0320 | 0.0290 | 0.0310 | 0.0310 | 133,134 |
10 Apr 2024 | 0.0310 | 0.0320 | 0.0300 | 0.0320 | 0.0320 | 404,810 |
09 Apr 2024 | 0.0300 | 0.0320 | 0.0300 | 0.0320 | 0.0320 | 78,527 |
08 Apr 2024 | 0.0300 | 0.0320 | 0.0300 | 0.0320 | 0.0320 | 507,388 |
05 Apr 2024 | 0.0310 | 0.0310 | 0.0290 | 0.0310 | 0.0310 | 408,477 |
04 Apr 2024 | 0.0310 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 12,923 |
03 Apr 2024 | 0.0310 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 38,333 |
02 Apr 2024 | 0.0300 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 56,711 |
28 Mar 2024 | 0.0300 | 0.0300 | 0.0290 | 0.0300 | 0.0300 | 1,020,150 |
27 Mar 2024 | 0.0290 | 0.0310 | 0.0290 | 0.0300 | 0.0300 | 249,222 |
26 Mar 2024 | 0.0300 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 108,580 |
25 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 362,615 |
22 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 20,415 |
21 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 8,800 |
20 Mar 2024 | 0.0310 | 0.0330 | 0.0300 | 0.0330 | 0.0330 | 554,924 |
19 Mar 2024 | 0.0300 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 36,473 |
18 Mar 2024 | 0.0300 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 291,803 |
15 Mar 2024 | 0.0310 | 0.0320 | 0.0300 | 0.0310 | 0.0310 | 843,910 |
14 Mar 2024 | 0.0330 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 159,751 |
13 Mar 2024 | 0.0320 | 0.0340 | 0.0320 | 0.0340 | 0.0340 | 372,164 |
12 Mar 2024 | 0.0310 | 0.0330 | 0.0310 | 0.0320 | 0.0320 | 293,341 |
11 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 125,000 |
08 Mar 2024 | 0.0340 | 0.0350 | 0.0330 | 0.0350 | 0.0350 | 50,007 |
07 Mar 2024 | 0.0340 | 0.0350 | 0.0320 | 0.0350 | 0.0350 | 292,610 |
06 Mar 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 159,255 |
05 Mar 2024 | 0.0320 | 0.0360 | 0.0300 | 0.0350 | 0.0350 | 250,004 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |