Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Oct 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 576,306 |
02 Oct 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 1,402 |
01 Oct 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 2,301,022 |
30 Sept 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 278,937 |
27 Sept 2024 | 0.0140 | 0.0145 | 0.0140 | 0.0145 | 0.0145 | 446,666 |
26 Sept 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 799,114 |
25 Sept 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 207,454 |
24 Sept 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 661,602 |
23 Sept 2024 | 0.0170 | 0.0170 | 0.0140 | 0.0150 | 0.0150 | 2,864,275 |
20 Sept 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 633,132 |
19 Sept 2024 | 0.0170 | 0.0170 | 0.0140 | 0.0160 | 0.0160 | 8,734,272 |
18 Sept 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 590,000 |
17 Sept 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 1,204,150 |
16 Sept 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 267,500 |
13 Sept 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 1,115,498 |
12 Sept 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 548,647 |
11 Sept 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
10 Sept 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 164,057 |
09 Sept 2024 | 0.0180 | 0.0180 | 0.0160 | 0.0170 | 0.0170 | 1,507,150 |
06 Sept 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
05 Sept 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 792,105 |
04 Sept 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 383,083 |
03 Sept 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 987,644 |
02 Sept 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 6,238 |
30 Aug 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 203,571 |
29 Aug 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 43,199 |
28 Aug 2024 | 0.0200 | 0.0200 | 0.0195 | 0.0195 | 0.0195 | 65,246 |
27 Aug 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 2,470,636 |
26 Aug 2024 | 0.0210 | 0.0210 | 0.0190 | 0.0190 | 0.0190 | 200,412 |
23 Aug 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 27,000 |
22 Aug 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 200,000 |
21 Aug 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 72,500 |
20 Aug 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 61,386 |
19 Aug 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 1,008,800 |
16 Aug 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 1,114,260 |
15 Aug 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 335,239 |
14 Aug 2024 | 0.0190 | 0.0210 | 0.0190 | 0.0200 | 0.0200 | 457,964 |
13 Aug 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 11,519 |
12 Aug 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 300,000 |
09 Aug 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
08 Aug 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 74,444 |
07 Aug 2024 | 0.0195 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 176,000 |
06 Aug 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 577,666 |
05 Aug 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 59,068 |
02 Aug 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 2,561 |
01 Aug 2024 | 0.0200 | 0.0210 | 0.0190 | 0.0195 | 0.0195 | 544,931 |
31 July 2024 | 0.0190 | 0.0210 | 0.0190 | 0.0200 | 0.0200 | 173,865 |
30 July 2024 | 0.0210 | 0.0210 | 0.0180 | 0.0180 | 0.0180 | 1,552,065 |
29 July 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 30,000 |
26 July 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 235,932 |
25 July 2024 | 0.0200 | 0.0200 | 0.0170 | 0.0190 | 0.0190 | 2,565,491 |
24 July 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 481,348 |
23 July 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
22 July 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 22,416 |
19 July 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 1,060,015 |
18 July 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 637,335 |
17 July 2024 | 0.0215 | 0.0215 | 0.0210 | 0.0210 | 0.0210 | 936,559 |
16 July 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 20,000 |
15 July 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 2,041,364 |
12 July 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
11 July 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 789,895 |
10 July 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 30,807 |
09 July 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 82,439 |
08 July 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 424,853 |
05 July 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 70,185 |
04 July 2024 | 0.0230 | 0.0230 | 0.0210 | 0.0230 | 0.0230 | 1,643,965 |
03 July 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 3,152,656 |
02 July 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 1,700,863 |
01 July 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 262,060 |
28 June 2024 | 0.0200 | 0.0230 | 0.0200 | 0.0230 | 0.0230 | 723,502 |
27 June 2024 | 0.0210 | 0.0220 | 0.0200 | 0.0210 | 0.0210 | 1,052,679 |
26 June 2024 | 0.0220 | 0.0220 | 0.0200 | 0.0210 | 0.0210 | 1,575,193 |
25 June 2024 | 0.0210 | 0.0220 | 0.0180 | 0.0220 | 0.0220 | 4,287,769 |
24 June 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 368,182 |
21 June 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 198,053 |
20 June 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 983,741 |
19 June 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 1,737,502 |
18 June 2024 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 1,200,913 |
17 June 2024 | 0.0220 | 0.0220 | 0.0200 | 0.0210 | 0.0210 | 1,661,200 |
14 June 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 1,258,564 |
13 June 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 329,363 |
12 June 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
11 June 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 216 |
07 June 2024 | 0.0220 | 0.0230 | 0.0210 | 0.0220 | 0.0220 | 1,433,125 |
06 June 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 2,077,025 |
05 June 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 520,000 |
04 June 2024 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 2,088,855 |
03 June 2024 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 1,461,682 |
31 May 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 840,050 |
30 May 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
29 May 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 1,017,811 |
28 May 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 1,169,537 |
27 May 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
24 May 2024 | 0.0220 | 0.0240 | 0.0220 | 0.0240 | 0.0240 | 1,465,002 |
23 May 2024 | 0.0240 | 0.0250 | 0.0225 | 0.0230 | 0.0230 | 2,560,887 |
22 May 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 642,158 |
21 May 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 1,429,599 |
20 May 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 4,111,000 |
17 May 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 457,127 |
16 May 2024 | 0.0220 | 0.0240 | 0.0220 | 0.0240 | 0.0240 | 4,186,440 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |