Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 July 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 195,286 |
25 July 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 1,156,250 |
24 July 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 985,086 |
23 July 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 2,361,862 |
22 July 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 619,264 |
19 July 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 1,301,545 |
18 July 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 50,000 |
17 July 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 1,299,636 |
16 July 2024 | 0.0160 | 0.0170 | 0.0150 | 0.0170 | 0.0170 | 3,120,996 |
15 July 2024 | 0.0140 | 0.0160 | 0.0140 | 0.0160 | 0.0160 | 5,428,105 |
12 July 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 294,000 |
11 July 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 1,334,612 |
10 July 2024 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | - |
09 July 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0125 | 0.0125 | 225,900 |
08 July 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 1,366,186 |
05 July 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 3,766,631 |
04 July 2024 | 0.0125 | 0.0125 | 0.0120 | 0.0125 | 0.0125 | 157,668 |
03 July 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 250,379 |
02 July 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
01 July 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 290,000 |
28 June 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 252,483 |
27 June 2024 | 0.0130 | 0.0140 | 0.0120 | 0.0130 | 0.0130 | 4,366,215 |
26 June 2024 | 0.0120 | 0.0125 | 0.0120 | 0.0120 | 0.0120 | 800,000 |
25 June 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 1,697,778 |
24 June 2024 | 0.0140 | 0.0140 | 0.0120 | 0.0120 | 0.0120 | 1,522,631 |
21 June 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 373,956 |
20 June 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 817,361 |
19 June 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 98,326 |
18 June 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 27,835 |
17 June 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 157,386 |
14 June 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 1,030,723 |
13 June 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 341,189 |
12 June 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 801,617 |
11 June 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 890,947 |
07 June 2024 | 0.0130 | 0.0135 | 0.0130 | 0.0130 | 0.0130 | 3,222,946 |
06 June 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 1,943,131 |
05 June 2024 | 0.0160 | 0.0160 | 0.0140 | 0.0140 | 0.0140 | 4,399,004 |
04 June 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 202,849 |
03 June 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 780,804 |
31 May 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 549,000 |
30 May 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 1,355,756 |
29 May 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 1,220,235 |
28 May 2024 | 0.0155 | 0.0155 | 0.0155 | 0.0155 | 0.0155 | 126,543 |
27 May 2024 | 0.0160 | 0.0160 | 0.0155 | 0.0155 | 0.0155 | 161,372 |
24 May 2024 | 0.0160 | 0.0160 | 0.0155 | 0.0160 | 0.0160 | 294,157 |
23 May 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 1,115,737 |
22 May 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 946,651 |
21 May 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 780,680 |
20 May 2024 | 0.0170 | 0.0170 | 0.0150 | 0.0150 | 0.0150 | 2,821,111 |
17 May 2024 | 0.0180 | 0.0180 | 0.0160 | 0.0170 | 0.0170 | 5,944,515 |
16 May 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 824,348 |
15 May 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 2,156,863 |
14 May 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 1,274,980 |
13 May 2024 | 0.0160 | 0.0170 | 0.0150 | 0.0150 | 0.0150 | 4,629,773 |
10 May 2024 | 0.0140 | 0.0160 | 0.0130 | 0.0150 | 0.0150 | 6,797,201 |
09 May 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 200,000 |
08 May 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 1,229,627 |
07 May 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 1,460,545 |
06 May 2024 | 0.0125 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 650,207 |
03 May 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 270,467 |
02 May 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 367,526 |
01 May 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 1,608,705 |
30 Apr 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 1,525,507 |
29 Apr 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 324,746 |
26 Apr 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 1,797,529 |
24 Apr 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 890,970 |
23 Apr 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 335,465 |
22 Apr 2024 | 0.0130 | 0.0140 | 0.0120 | 0.0140 | 0.0140 | 1,714,426 |
19 Apr 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 2,085,027 |
18 Apr 2024 | 0.0130 | 0.0140 | 0.0120 | 0.0140 | 0.0140 | 8,452,471 |
17 Apr 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 4,654,705 |
16 Apr 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 4,089,095 |
15 Apr 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 264,893 |
12 Apr 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 6,991,846 |
11 Apr 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0135 | 0.0135 | 227,111 |
10 Apr 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 59,804 |
09 Apr 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 695,727 |
08 Apr 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 82,514 |
05 Apr 2024 | 0.0135 | 0.0135 | 0.0135 | 0.0135 | 0.0135 | 627,673 |
04 Apr 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 4,475,110 |
03 Apr 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 6,528,375 |
02 Apr 2024 | 0.0150 | 0.0150 | 0.0130 | 0.0130 | 0.0130 | 6,880,058 |
28 Mar 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 2,660,260 |
27 Mar 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 2,359,561 |
26 Mar 2024 | 0.0160 | 0.0160 | 0.0140 | 0.0140 | 0.0140 | 3,286,652 |
25 Mar 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 1,306,190 |
22 Mar 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0155 | 0.0155 | 142,815 |
21 Mar 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 298,290 |
20 Mar 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 1,074,329 |
19 Mar 2024 | 0.0150 | 0.0155 | 0.0150 | 0.0150 | 0.0150 | 101,114 |
18 Mar 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 2,099,199 |
15 Mar 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 1,132,477 |
14 Mar 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 5,923,464 |
13 Mar 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 3,062,331 |
12 Mar 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 4,569,620 |
11 Mar 2024 | 0.0170 | 0.0170 | 0.0150 | 0.0150 | 0.0150 | 1,502,783 |
08 Mar 2024 | 0.0180 | 0.0180 | 0.0160 | 0.0160 | 0.0160 | 4,068,923 |
07 Mar 2024 | 0.0190 | 0.0190 | 0.0175 | 0.0180 | 0.0180 | 3,249,061 |
06 Mar 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 2,880,396 |
05 Mar 2024 | 0.0190 | 0.0190 | 0.0170 | 0.0170 | 0.0170 | 2,267,208 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |