Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 July 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 601,641 |
25 July 2024 | 0.0180 | 0.0190 | 0.0170 | 0.0180 | 0.0180 | 6,646,218 |
24 July 2024 | 0.0160 | 0.0165 | 0.0160 | 0.0160 | 0.0160 | 313,930 |
23 July 2024 | 0.0190 | 0.0190 | 0.0160 | 0.0160 | 0.0160 | 2,669,761 |
22 July 2024 | 0.0170 | 0.0210 | 0.0170 | 0.0180 | 0.0180 | 11,735,016 |
19 July 2024 | 0.0140 | 0.0170 | 0.0140 | 0.0170 | 0.0170 | 2,867,610 |
18 July 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 251,930 |
17 July 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 3,092,126 |
16 July 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 280,526 |
15 July 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 2,000,024 |
12 July 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 1,479,369 |
11 July 2024 | 0.0170 | 0.0170 | 0.0150 | 0.0160 | 0.0160 | 4,929,495 |
10 July 2024 | 0.0180 | 0.0180 | 0.0160 | 0.0160 | 0.0160 | 15,312,327 |
09 July 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
08 July 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 1,432,333 |
05 July 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 434,000 |
04 July 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 381,897 |
03 July 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 685,497 |
02 July 2024 | 0.0140 | 0.0160 | 0.0140 | 0.0160 | 0.0160 | 3,682,326 |
01 July 2024 | 0.0120 | 0.0140 | 0.0120 | 0.0140 | 0.0140 | 1,727,690 |
28 June 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 3,060,297 |
27 June 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 882,987 |
26 June 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 2,026,364 |
25 June 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 1,008,039 |
24 June 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 3,886,467 |
21 June 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 760,043 |
20 June 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 1,562,108 |
19 June 2024 | 0.0130 | 0.0135 | 0.0130 | 0.0130 | 0.0130 | 511,174 |
18 June 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 1,138,306 |
17 June 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 5,863,661 |
14 June 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 1,341,899 |
13 June 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 2,100,564 |
12 June 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 529,000 |
11 June 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 460,229 |
07 June 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 580,366 |
06 June 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 400,000 |
05 June 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 461,503 |
04 June 2024 | 0.0155 | 0.0155 | 0.0150 | 0.0150 | 0.0150 | 633,334 |
03 June 2024 | 0.0155 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 1,057,806 |
31 May 2024 | 0.0155 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 709,283 |
30 May 2024 | 0.0160 | 0.0165 | 0.0150 | 0.0150 | 0.0150 | 850,207 |
29 May 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 393,524 |
28 May 2024 | 0.0155 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 1,543,950 |
27 May 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 1,500,669 |
24 May 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 1,610,072 |
23 May 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 553,289 |
22 May 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 407,000 |
21 May 2024 | 0.0170 | 0.0180 | 0.0160 | 0.0160 | 0.0160 | 1,487,517 |
20 May 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 349,146 |
17 May 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 1,977,403 |
16 May 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 1,148,133 |
15 May 2024 | 0.0180 | 0.0180 | 0.0160 | 0.0170 | 0.0170 | 1,946,175 |
14 May 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 80,943 |
13 May 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 1,916,825 |
10 May 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 1,131,772 |
09 May 2024 | 0.0190 | 0.0190 | 0.0170 | 0.0170 | 0.0170 | 1,163,970 |
08 May 2024 | 0.0200 | 0.0200 | 0.0170 | 0.0170 | 0.0170 | 3,210,267 |
07 May 2024 | 0.0180 | 0.0200 | 0.0180 | 0.0200 | 0.0200 | 1,491,269 |
06 May 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 1,209,865 |
03 May 2024 | 0.0190 | 0.0200 | 0.0180 | 0.0190 | 0.0190 | 4,099,669 |
02 May 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 755,539 |
01 May 2024 | 0.0190 | 0.0190 | 0.0170 | 0.0170 | 0.0170 | 1,055,052 |
30 Apr 2024 | 0.0180 | 0.0190 | 0.0170 | 0.0190 | 0.0190 | 2,246,823 |
29 Apr 2024 | 0.0160 | 0.0190 | 0.0160 | 0.0190 | 0.0190 | 3,457,292 |
26 Apr 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 429,000 |
24 Apr 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 921,060 |
23 Apr 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 1,499,454 |
22 Apr 2024 | 0.0160 | 0.0165 | 0.0160 | 0.0160 | 0.0160 | 859,991 |
19 Apr 2024 | 0.0180 | 0.0180 | 0.0160 | 0.0165 | 0.0165 | 4,105,223 |
18 Apr 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 618,838 |
17 Apr 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 699,941 |
16 Apr 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 1,078,974 |
15 Apr 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 561,553 |
12 Apr 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 1,335,587 |
11 Apr 2024 | 0.0180 | 0.0180 | 0.0175 | 0.0180 | 0.0180 | 2,054,893 |
10 Apr 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 124,647 |
09 Apr 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 1,275,699 |
08 Apr 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 1,127,782 |
05 Apr 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 3,095,666 |
04 Apr 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 2,234,910 |
03 Apr 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 993,421 |
02 Apr 2024 | 0.0180 | 0.0180 | 0.0150 | 0.0160 | 0.0160 | 5,445,753 |
28 Mar 2024 | 0.0180 | 0.0190 | 0.0170 | 0.0170 | 0.0170 | 3,364,517 |
27 Mar 2024 | 0.0210 | 0.0215 | 0.0170 | 0.0180 | 0.0180 | 9,429,333 |
26 Mar 2024 | 0.0210 | 0.0225 | 0.0210 | 0.0210 | 0.0210 | 2,089,830 |
25 Mar 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 1,683,014 |
22 Mar 2024 | 0.0200 | 0.0225 | 0.0200 | 0.0220 | 0.0220 | 2,929,160 |
21 Mar 2024 | 0.0220 | 0.0230 | 0.0200 | 0.0210 | 0.0210 | 9,779,559 |
20 Mar 2024 | 0.0240 | 0.0240 | 0.0210 | 0.0210 | 0.0210 | 6,323,963 |
19 Mar 2024 | 0.0270 | 0.0280 | 0.0235 | 0.0240 | 0.0240 | 14,983,713 |
18 Mar 2024 | 0.0240 | 0.0270 | 0.0220 | 0.0260 | 0.0260 | 23,179,206 |
15 Mar 2024 | 0.0230 | 0.0240 | 0.0220 | 0.0230 | 0.0230 | 6,217,624 |
14 Mar 2024 | 0.0240 | 0.0250 | 0.0225 | 0.0230 | 0.0230 | 16,222,672 |
13 Mar 2024 | 0.0300 | 0.0305 | 0.0240 | 0.0250 | 0.0250 | 21,008,534 |
12 Mar 2024 | 0.0310 | 0.0315 | 0.0280 | 0.0300 | 0.0300 | 18,242,976 |
11 Mar 2024 | 0.0280 | 0.0320 | 0.0270 | 0.0310 | 0.0310 | 24,463,131 |
08 Mar 2024 | 0.0300 | 0.0330 | 0.0265 | 0.0270 | 0.0270 | 34,390,155 |
07 Mar 2024 | 0.0360 | 0.0370 | 0.0320 | 0.0330 | 0.0330 | 21,754,737 |
06 Mar 2024 | 0.0460 | 0.0480 | 0.0360 | 0.0360 | 0.0360 | 24,734,144 |
05 Mar 2024 | 0.0530 | 0.0550 | 0.0440 | 0.0490 | 0.0490 | 27,484,905 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |