Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Aug 2024 | 0.0860 | 0.0870 | 0.0860 | 0.0870 | 0.0870 | 42,000 |
29 Aug 2024 | 0.0870 | 0.0870 | 0.0840 | 0.0840 | 0.0840 | 154,899 |
28 Aug 2024 | 0.0900 | 0.0900 | 0.0830 | 0.0830 | 0.0830 | 782,078 |
27 Aug 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
26 Aug 2024 | 0.0930 | 0.0930 | 0.0870 | 0.0900 | 0.0900 | 352,915 |
23 Aug 2024 | 0.0930 | 0.0930 | 0.0920 | 0.0930 | 0.0930 | 298,345 |
22 Aug 2024 | 0.0920 | 0.0930 | 0.0880 | 0.0930 | 0.0930 | 324,696 |
21 Aug 2024 | 0.0910 | 0.0920 | 0.0900 | 0.0920 | 0.0920 | 154,722 |
20 Aug 2024 | 0.0900 | 0.0920 | 0.0900 | 0.0920 | 0.0920 | 369,494 |
19 Aug 2024 | 0.0860 | 0.0900 | 0.0860 | 0.0900 | 0.0900 | 466,098 |
16 Aug 2024 | 0.0910 | 0.0910 | 0.0910 | 0.0910 | 0.0910 | 723,003 |
15 Aug 2024 | 0.0850 | 0.0950 | 0.0850 | 0.0890 | 0.0890 | 1,110,093 |
14 Aug 2024 | 0.0820 | 0.0850 | 0.0800 | 0.0850 | 0.0850 | 2,626,374 |
13 Aug 2024 | 0.0820 | 0.0820 | 0.0800 | 0.0800 | 0.0800 | 214,588 |
12 Aug 2024 | 0.0730 | 0.0800 | 0.0730 | 0.0800 | 0.0800 | 793,974 |
09 Aug 2024 | 0.0740 | 0.0740 | 0.0710 | 0.0710 | 0.0710 | 5,224 |
08 Aug 2024 | 0.0720 | 0.0740 | 0.0710 | 0.0710 | 0.0710 | 350,000 |
07 Aug 2024 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 139,000 |
06 Aug 2024 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 27,000 |
05 Aug 2024 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 80,872 |
02 Aug 2024 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | - |
01 Aug 2024 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 25,000 |
31 July 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 35,000 |
30 July 2024 | 0.0780 | 0.0780 | 0.0750 | 0.0750 | 0.0750 | 75,786 |
29 July 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
26 July 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 45,976 |
25 July 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 38,462 |
24 July 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 100,000 |
23 July 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 60,000 |
22 July 2024 | 0.0770 | 0.0800 | 0.0770 | 0.0800 | 0.0800 | 290,861 |
19 July 2024 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | - |
18 July 2024 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | - |
17 July 2024 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 12,579 |
16 July 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
15 July 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 44,800 |
12 July 2024 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 15,000 |
11 July 2024 | 0.0820 | 0.0820 | 0.0800 | 0.0800 | 0.0800 | 21,202 |
10 July 2024 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 13,998 |
09 July 2024 | 0.0790 | 0.0800 | 0.0780 | 0.0800 | 0.0800 | 135,121 |
08 July 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 23,036 |
05 July 2024 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 30,864 |
04 July 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 185,000 |
03 July 2024 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 32,573 |
02 July 2024 | 0.0780 | 0.0790 | 0.0780 | 0.0790 | 0.0790 | 143,695 |
01 July 2024 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 15,000 |
28 June 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
27 June 2024 | 0.0770 | 0.0770 | 0.0750 | 0.0750 | 0.0750 | 208,780 |
26 June 2024 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 116,786 |
25 June 2024 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | - |
24 June 2024 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 28,936 |
21 June 2024 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | - |
20 June 2024 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | - |
19 June 2024 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | - |
18 June 2024 | 0.0730 | 0.0770 | 0.0730 | 0.0770 | 0.0770 | 151,882 |
17 June 2024 | 0.0745 | 0.0750 | 0.0745 | 0.0750 | 0.0750 | 43,801 |
14 June 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 10,000 |
13 June 2024 | 0.0740 | 0.0740 | 0.0730 | 0.0730 | 0.0730 | 73,064 |
12 June 2024 | 0.0740 | 0.0770 | 0.0740 | 0.0770 | 0.0770 | 44,002 |
11 June 2024 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | - |
07 June 2024 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | - |
06 June 2024 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | - |
05 June 2024 | 0.0730 | 0.0730 | 0.0720 | 0.0730 | 0.0730 | 281,282 |
04 June 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | - |
03 June 2024 | 0.0750 | 0.0750 | 0.0720 | 0.0720 | 0.0720 | 98,451 |
31 May 2024 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 184,233 |
30 May 2024 | 0.0690 | 0.0700 | 0.0690 | 0.0700 | 0.0700 | 177,258 |
29 May 2024 | 0.0690 | 0.0700 | 0.0690 | 0.0700 | 0.0700 | 151,669 |
28 May 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | - |
27 May 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | - |
24 May 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | - |
23 May 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | - |
22 May 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 35,000 |
21 May 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | - |
20 May 2024 | 0.0670 | 0.0680 | 0.0670 | 0.0680 | 0.0680 | 30,000 |
17 May 2024 | 0.0690 | 0.0700 | 0.0690 | 0.0700 | 0.0700 | 88,086 |
16 May 2024 | 0.0680 | 0.0690 | 0.0660 | 0.0690 | 0.0690 | 51,514 |
15 May 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | - |
14 May 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | - |
13 May 2024 | 0.0640 | 0.0640 | 0.0610 | 0.0620 | 0.0620 | 185,931 |
10 May 2024 | 0.0660 | 0.0700 | 0.0660 | 0.0700 | 0.0700 | 306,189 |
09 May 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 10,000 |
08 May 2024 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 15,000 |
07 May 2024 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | - |
06 May 2024 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | - |
03 May 2024 | 0.0650 | 0.0650 | 0.0640 | 0.0640 | 0.0640 | 123,135 |
02 May 2024 | 0.0630 | 0.0640 | 0.0630 | 0.0640 | 0.0640 | 67,473 |
01 May 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | - |
30 Apr 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | - |
29 Apr 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 35,441 |
26 Apr 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0640 | 0.0640 | 636,797 |
24 Apr 2024 | 0.0740 | 0.0750 | 0.0740 | 0.0750 | 0.0750 | 195,015 |
23 Apr 2024 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 41,139 |
22 Apr 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 245,134 |
19 Apr 2024 | 0.0680 | 0.0700 | 0.0680 | 0.0700 | 0.0700 | 252,393 |
18 Apr 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
17 Apr 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
16 Apr 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
15 Apr 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 14,366 |
12 Apr 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | - |
11 Apr 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |