Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 0.0170 | 0.0172 | 0.0160 | 0.0168 | 0.0168 | 9,963,342 |
13 June 2024 | 0.0160 | 0.0188 | 0.0156 | 0.0164 | 0.0164 | 53,854,838 |
12 June 2024 | 0.0134 | 0.0170 | 0.0134 | 0.0160 | 0.0160 | 31,964,201 |
11 June 2024 | 0.0158 | 0.0158 | 0.0118 | 0.0134 | 0.0134 | 52,302,581 |
10 June 2024 | 0.0150 | 0.0158 | 0.0130 | 0.0150 | 0.0150 | 31,505,897 |
07 June 2024 | 0.0160 | 0.0170 | 0.0150 | 0.0158 | 0.0158 | 32,500,975 |
05 June 2024 | 0.0150 | 0.0170 | 0.0140 | 0.0160 | 0.0160 | 20,149,333 |
04 June 2024 | 0.0138 | 0.0148 | 0.0136 | 0.0148 | 0.0148 | 23,576,525 |
03 June 2024 | 0.0144 | 0.0150 | 0.0130 | 0.0140 | 0.0140 | 21,550,616 |
31 May 2024 | 0.0130 | 0.0144 | 0.0118 | 0.0144 | 0.0144 | 39,911,468 |
30 May 2024 | 0.0130 | 0.0138 | 0.0112 | 0.0130 | 0.0130 | 53,829,316 |
29 May 2024 | 0.0156 | 0.0158 | 0.0138 | 0.0150 | 0.0150 | 25,394,165 |
28 May 2024 | 0.0154 | 0.0164 | 0.0140 | 0.0152 | 0.0152 | 21,635,502 |
27 May 2024 | 0.0140 | 0.0158 | 0.0140 | 0.0154 | 0.0154 | 14,019,361 |
24 May 2024 | 0.0152 | 0.0152 | 0.0140 | 0.0148 | 0.0148 | 15,773,416 |
23 May 2024 | 0.0156 | 0.0160 | 0.0144 | 0.0152 | 0.0152 | 23,002,728 |
22 May 2024 | 0.0166 | 0.0166 | 0.0150 | 0.0156 | 0.0156 | 16,849,469 |
21 May 2024 | 0.0164 | 0.0170 | 0.0154 | 0.0166 | 0.0166 | 14,395,206 |
20 May 2024 | 0.0158 | 0.0182 | 0.0144 | 0.0168 | 0.0168 | 35,077,728 |
17 May 2024 | 0.0170 | 0.0174 | 0.0150 | 0.0158 | 0.0158 | 77,436,276 |
16 May 2024 | 0.0240 | 0.0258 | 0.0184 | 0.0186 | 0.0186 | 61,542,735 |
15 May 2024 | 0.0246 | 0.0268 | 0.0236 | 0.0238 | 0.0238 | 65,089,222 |
14 May 2024 | 0.0206 | 0.0296 | 0.0196 | 0.0228 | 0.0228 | 146,377,650 |
13 May 2024 | 0.0200 | 0.0206 | 0.0184 | 0.0196 | 0.0196 | 41,478,525 |
10 May 2024 | 0.0174 | 0.0190 | 0.0160 | 0.0180 | 0.0180 | 24,354,517 |
08 May 2024 | 0.0146 | 0.0186 | 0.0144 | 0.0166 | 0.0166 | 41,944,981 |
07 May 2024 | 0.0160 | 0.0168 | 0.0142 | 0.0150 | 0.0150 | 38,432,865 |
06 May 2024 | 0.0148 | 0.0164 | 0.0144 | 0.0158 | 0.0158 | 28,567,131 |
03 May 2024 | 0.0150 | 0.0150 | 0.0136 | 0.0146 | 0.0146 | 38,803,729 |
02 May 2024 | 0.0148 | 0.0164 | 0.0142 | 0.0150 | 0.0150 | 30,712,287 |
30 Apr 2024 | 0.0168 | 0.0168 | 0.0146 | 0.0156 | 0.0156 | 31,352,153 |
29 Apr 2024 | 0.0190 | 0.0198 | 0.0160 | 0.0166 | 0.0166 | 36,612,768 |
26 Apr 2024 | 0.0154 | 0.0194 | 0.0146 | 0.0186 | 0.0186 | 115,687,378 |
25 Apr 2024 | 0.0154 | 0.0166 | 0.0130 | 0.0154 | 0.0154 | 105,340,037 |
24 Apr 2024 | 0.0198 | 0.0200 | 0.0142 | 0.0152 | 0.0152 | 179,021,618 |
23 Apr 2024 | 0.0220 | 0.0244 | 0.0196 | 0.0196 | 0.0196 | 35,078,658 |
22 Apr 2024 | 0.0224 | 0.0258 | 0.0190 | 0.0214 | 0.0214 | 81,685,040 |
19 Apr 2024 | 0.0230 | 0.0276 | 0.0208 | 0.0218 | 0.0218 | 148,711,224 |
18 Apr 2024 | 0.0380 | 0.0380 | 0.0094 | 0.0202 | 0.0202 | 477,337,348 |
17 Apr 2024 | 0.0420 | 0.0422 | 0.0384 | 0.0384 | 0.0384 | 325,934 |
16 Apr 2024 | 0.0384 | 0.0436 | 0.0366 | 0.0422 | 0.0422 | 2,246,517 |
15 Apr 2024 | 0.0450 | 0.0450 | 0.0302 | 0.0438 | 0.0438 | 525,637 |
12 Apr 2024 | 0.0466 | 0.0470 | 0.0452 | 0.0452 | 0.0452 | 1,149,254 |
11 Apr 2024 | 0.0462 | 0.0494 | 0.0462 | 0.0466 | 0.0466 | 75,900 |
10 Apr 2024 | 0.0480 | 0.0496 | 0.0456 | 0.0496 | 0.0496 | 695,116 |
09 Apr 2024 | 0.0478 | 0.0520 | 0.0456 | 0.0502 | 0.0502 | 810,782 |
08 Apr 2024 | 0.0500 | 0.0526 | 0.0500 | 0.0506 | 0.0506 | 318,226 |
05 Apr 2024 | 0.0504 | 0.0536 | 0.0500 | 0.0530 | 0.0530 | 27,448 |
04 Apr 2024 | 0.0560 | 0.0560 | 0.0452 | 0.0504 | 0.0504 | 345,812 |
03 Apr 2024 | 0.0456 | 0.0510 | 0.0456 | 0.0510 | 0.0510 | 498,823 |
02 Apr 2024 | 0.0546 | 0.0576 | 0.0450 | 0.0480 | 0.0480 | 1,280,025 |
28 Mar 2024 | 0.0500 | 0.0546 | 0.0500 | 0.0546 | 0.0546 | 386,341 |
27 Mar 2024 | 0.0500 | 0.0546 | 0.0480 | 0.0492 | 0.0492 | 330,320 |
26 Mar 2024 | 0.0500 | 0.0556 | 0.0500 | 0.0506 | 0.0506 | 552,560 |
25 Mar 2024 | 0.0578 | 0.0578 | 0.0506 | 0.0510 | 0.0510 | 1,808,352 |
22 Mar 2024 | 0.0502 | 0.0584 | 0.0500 | 0.0580 | 0.0580 | 1,365,339 |
21 Mar 2024 | 0.0500 | 0.0540 | 0.0500 | 0.0520 | 0.0520 | 628,314 |
20 Mar 2024 | 0.0526 | 0.0544 | 0.0500 | 0.0544 | 0.0544 | 226,087 |
19 Mar 2024 | 0.0562 | 0.0562 | 0.0526 | 0.0548 | 0.0548 | 1,072,223 |
18 Mar 2024 | 0.0590 | 0.0598 | 0.0528 | 0.0564 | 0.0564 | 1,760,522 |
15 Mar 2024 | 0.0598 | 0.0600 | 0.0546 | 0.0592 | 0.0592 | 429,576 |
14 Mar 2024 | 0.0598 | 0.0598 | 0.0518 | 0.0598 | 0.0598 | 1,857,117 |
13 Mar 2024 | 0.0604 | 0.0626 | 0.0516 | 0.0598 | 0.0598 | 5,625,277 |
12 Mar 2024 | 0.0584 | 0.0666 | 0.0526 | 0.0604 | 0.0604 | 2,347,550 |
11 Mar 2024 | 0.0506 | 0.0584 | 0.0506 | 0.0584 | 0.0584 | 1,004,986 |
08 Mar 2024 | 0.0538 | 0.0540 | 0.0502 | 0.0506 | 0.0506 | 1,090,028 |
07 Mar 2024 | 0.0540 | 0.0568 | 0.0528 | 0.0540 | 0.0540 | 367,864 |
06 Mar 2024 | 0.0550 | 0.0570 | 0.0526 | 0.0540 | 0.0540 | 283,377 |
05 Mar 2024 | 0.0570 | 0.0570 | 0.0546 | 0.0546 | 0.0546 | 949,769 |
04 Mar 2024 | 0.0558 | 0.0586 | 0.0518 | 0.0560 | 0.0560 | 1,603,228 |
01 Mar 2024 | 0.0598 | 0.0598 | 0.0472 | 0.0558 | 0.0558 | 2,061,401 |
29 Feb 2024 | 0.0588 | 0.0590 | 0.0500 | 0.0590 | 0.0590 | 631,448 |
28 Feb 2024 | 0.0540 | 0.0590 | 0.0476 | 0.0590 | 0.0590 | 1,591,038 |
27 Feb 2024 | 0.0470 | 0.0520 | 0.0440 | 0.0520 | 0.0520 | 3,606,519 |
26 Feb 2024 | 0.0510 | 0.0510 | 0.0438 | 0.0450 | 0.0450 | 1,464,968 |
23 Feb 2024 | 0.0462 | 0.0496 | 0.0462 | 0.0492 | 0.0492 | 300,472 |
22 Feb 2024 | 0.0506 | 0.0550 | 0.0462 | 0.0462 | 0.0462 | 2,190,541 |
21 Feb 2024 | 0.0510 | 0.0510 | 0.0430 | 0.0488 | 0.0488 | 390,250 |
20 Feb 2024 | 0.0452 | 0.0496 | 0.0416 | 0.0490 | 0.0490 | 505,686 |
19 Feb 2024 | 0.0478 | 0.0504 | 0.0450 | 0.0460 | 0.0460 | 1,114,869 |
16 Feb 2024 | 0.0480 | 0.0480 | 0.0424 | 0.0450 | 0.0450 | 165,518 |
15 Feb 2024 | 0.0440 | 0.0496 | 0.0414 | 0.0484 | 0.0484 | 347,354 |
14 Feb 2024 | 0.0440 | 0.0488 | 0.0440 | 0.0488 | 0.0488 | 384,576 |
13 Feb 2024 | 0.0480 | 0.0508 | 0.0450 | 0.0486 | 0.0486 | 1,450,088 |
12 Feb 2024 | 0.0480 | 0.0510 | 0.0422 | 0.0510 | 0.0510 | 991,621 |
09 Feb 2024 | 0.0472 | 0.0490 | 0.0430 | 0.0490 | 0.0490 | 335,058 |
08 Feb 2024 | 0.0500 | 0.0508 | 0.0454 | 0.0490 | 0.0490 | 1,120,327 |
07 Feb 2024 | 0.0500 | 0.0510 | 0.0410 | 0.0510 | 0.0510 | 74,160 |
06 Feb 2024 | 0.0500 | 0.0538 | 0.0500 | 0.0500 | 0.0500 | 540,760 |
05 Feb 2024 | 0.0502 | 0.0558 | 0.0500 | 0.0500 | 0.0500 | 80,989 |
02 Feb 2024 | 0.0568 | 0.0568 | 0.0500 | 0.0500 | 0.0500 | 348,526 |
01 Feb 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | - |
31 Jan 2024 | 0.0520 | 0.0530 | 0.0490 | 0.0530 | 0.0530 | 535,684 |
30 Jan 2024 | 0.0540 | 0.0560 | 0.0530 | 0.0530 | 0.0530 | 340,952 |
29 Jan 2024 | 0.0540 | 0.0580 | 0.0540 | 0.0540 | 0.0540 | 443,254 |
26 Jan 2024 | 0.0540 | 0.0550 | 0.0500 | 0.0540 | 0.0540 | 31,373 |
25 Jan 2024 | 0.0520 | 0.0530 | 0.0480 | 0.0530 | 0.0530 | 260,448 |
24 Jan 2024 | 0.0480 | 0.0520 | 0.0480 | 0.0520 | 0.0520 | 618,734 |
23 Jan 2024 | 0.0500 | 0.0520 | 0.0470 | 0.0500 | 0.0500 | 213,980 |
22 Jan 2024 | 0.0500 | 0.0520 | 0.0500 | 0.0520 | 0.0520 | 47,415 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |