Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 June 2024 | 0.0260 | 0.0260 | 0.0240 | 0.0240 | 0.0240 | 176,923 |
25 June 2024 | 0.0240 | 0.0260 | 0.0240 | 0.0250 | 0.0250 | 111,038 |
24 June 2024 | 0.0260 | 0.0270 | 0.0230 | 0.0230 | 0.0230 | 1,712,704 |
21 June 2024 | 0.0250 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 2,106,605 |
20 June 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 661,215 |
19 June 2024 | 0.0260 | 0.0270 | 0.0250 | 0.0250 | 0.0250 | 476,175 |
18 June 2024 | 0.0270 | 0.0280 | 0.0270 | 0.0280 | 0.0280 | 245,104 |
17 June 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 215,562 |
14 June 2024 | 0.0280 | 0.0280 | 0.0260 | 0.0260 | 0.0260 | 839,854 |
13 June 2024 | 0.0280 | 0.0280 | 0.0270 | 0.0270 | 0.0270 | 277,307 |
12 June 2024 | 0.0270 | 0.0270 | 0.0260 | 0.0270 | 0.0270 | 457,677 |
11 June 2024 | 0.0280 | 0.0280 | 0.0260 | 0.0270 | 0.0270 | 803,904 |
07 June 2024 | 0.0280 | 0.0280 | 0.0260 | 0.0280 | 0.0280 | 211,264 |
06 June 2024 | 0.0250 | 0.0290 | 0.0250 | 0.0290 | 0.0290 | 1,349,367 |
05 June 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 304,702 |
04 June 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 202,172 |
03 June 2024 | 0.0270 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 229,174 |
31 May 2024 | 0.0260 | 0.0270 | 0.0260 | 0.0270 | 0.0270 | 213,038 |
30 May 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 1,820,871 |
29 May 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 495,123 |
28 May 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 90,174 |
27 May 2024 | 0.0300 | 0.0300 | 0.0280 | 0.0280 | 0.0280 | 619,736 |
24 May 2024 | 0.0270 | 0.0300 | 0.0270 | 0.0300 | 0.0300 | 936,020 |
23 May 2024 | 0.0270 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 857,425 |
22 May 2024 | 0.0260 | 0.0270 | 0.0260 | 0.0270 | 0.0270 | 1,566,119 |
21 May 2024 | 0.0290 | 0.0290 | 0.0270 | 0.0270 | 0.0270 | 524,075 |
20 May 2024 | 0.0290 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 2,202,357 |
17 May 2024 | 0.0300 | 0.0310 | 0.0280 | 0.0280 | 0.0280 | 719,692 |
16 May 2024 | 0.0280 | 0.0280 | 0.0260 | 0.0280 | 0.0280 | 2,019,783 |
15 May 2024 | 0.0260 | 0.0280 | 0.0260 | 0.0280 | 0.0280 | 2,746,930 |
14 May 2024 | 0.0290 | 0.0290 | 0.0260 | 0.0260 | 0.0260 | 3,303,360 |
13 May 2024 | 0.0300 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 526,156 |
10 May 2024 | 0.0290 | 0.0320 | 0.0280 | 0.0290 | 0.0290 | 2,774,193 |
09 May 2024 | 0.0320 | 0.0320 | 0.0290 | 0.0290 | 0.0290 | 3,241,173 |
08 May 2024 | 0.0340 | 0.0340 | 0.0320 | 0.0320 | 0.0320 | 252,000 |
07 May 2024 | 0.0360 | 0.0360 | 0.0330 | 0.0340 | 0.0340 | 1,270,505 |
06 May 2024 | 0.0340 | 0.0360 | 0.0330 | 0.0350 | 0.0350 | 4,566,037 |
03 May 2024 | 0.0330 | 0.0350 | 0.0310 | 0.0320 | 0.0320 | 7,729,514 |
02 May 2024 | 0.0360 | 0.0380 | 0.0290 | 0.0290 | 0.0290 | 19,901,600 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | 0.0260 | 0.0260 | 0.0230 | 0.0260 | 0.0260 | 1,053,956 |
26 Apr 2024 | 0.0260 | 0.0260 | 0.0250 | 0.0260 | 0.0260 | 2,035,518 |
24 Apr 2024 | 0.0240 | 0.0260 | 0.0240 | 0.0260 | 0.0260 | 66,587 |
23 Apr 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 414,847 |
22 Apr 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 550,000 |
19 Apr 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 213,413 |
18 Apr 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 302 |
17 Apr 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 432,610 |
16 Apr 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 12,500 |
15 Apr 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 39,418 |
12 Apr 2024 | 0.0240 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 241,838 |
11 Apr 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 1,755,659 |
10 Apr 2024 | 0.0280 | 0.0280 | 0.0260 | 0.0260 | 0.0260 | 785,321 |
09 Apr 2024 | 0.0280 | 0.0280 | 0.0260 | 0.0260 | 0.0260 | 56,852 |
08 Apr 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 50,390 |
05 Apr 2024 | 0.0290 | 0.0300 | 0.0290 | 0.0300 | 0.0300 | 45,729 |
04 Apr 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 89,103 |
03 Apr 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 50,000 |
02 Apr 2024 | 0.0290 | 0.0290 | 0.0280 | 0.0280 | 0.0280 | 15,249 |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | - | - | - | - | - | - |
26 Mar 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 132,660 |
25 Mar 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 13,593 |
22 Mar 2024 | - | - | - | - | - | - |
21 Mar 2024 | 0.0310 | 0.0310 | 0.0290 | 0.0290 | 0.0290 | 508,185 |
20 Mar 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 500 |
19 Mar 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 26,923 |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 0.0310 | 0.0350 | 0.0310 | 0.0350 | 0.0350 | 20,154 |
14 Mar 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 225,000 |
13 Mar 2024 | 0.0310 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 100,000 |
12 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 18,590 |
11 Mar 2024 | 0.0310 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 169,246 |
08 Mar 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 301,326 |
07 Mar 2024 | 0.0350 | 0.0350 | 0.0310 | 0.0310 | 0.0310 | 275,212 |
06 Mar 2024 | 0.0310 | 0.0360 | 0.0310 | 0.0320 | 0.0320 | 510,474 |
05 Mar 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 797,131 |
04 Mar 2024 | 0.0380 | 0.0380 | 0.0320 | 0.0320 | 0.0320 | 1,476,745 |
01 Mar 2024 | 0.0340 | 0.0390 | 0.0340 | 0.0380 | 0.0380 | 1,124,742 |
29 Feb 2024 | 0.0360 | 0.0360 | 0.0330 | 0.0330 | 0.0330 | 49,000 |
28 Feb 2024 | 0.0390 | 0.0420 | 0.0320 | 0.0330 | 0.0330 | 4,899,451 |
27 Feb 2024 | 0.0320 | 0.0400 | 0.0320 | 0.0380 | 0.0380 | 3,795,779 |
26 Feb 2024 | 0.0290 | 0.0320 | 0.0280 | 0.0320 | 0.0320 | 786,107 |
23 Feb 2024 | 0.0310 | 0.0330 | 0.0280 | 0.0300 | 0.0300 | 1,001,266 |
22 Feb 2024 | 0.0250 | 0.0360 | 0.0250 | 0.0310 | 0.0310 | 5,079,485 |
21 Feb 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 5,140 |
20 Feb 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 876,781 |
19 Feb 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 17 |
16 Feb 2024 | 0.0240 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 423,147 |
15 Feb 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 53,933 |
14 Feb 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 65,000 |
13 Feb 2024 | 0.0220 | 0.0250 | 0.0210 | 0.0210 | 0.0210 | 284,893 |
12 Feb 2024 | 0.0250 | 0.0250 | 0.0230 | 0.0250 | 0.0250 | 106,344 |
09 Feb 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 19 |
08 Feb 2024 | 0.0230 | 0.0240 | 0.0200 | 0.0240 | 0.0240 | 428,656 |
07 Feb 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 10 |
06 Feb 2024 | - | - | - | - | - | - |
05 Feb 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 200,808 |
02 Feb 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0245 | 0.0245 | 44,685 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |