Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 June 2024 | 0.0550 | 0.0560 | 0.0540 | 0.0560 | 0.0560 | 199,231 |
26 June 2024 | 0.0550 | 0.0550 | 0.0540 | 0.0550 | 0.0550 | 123,190 |
25 June 2024 | 0.0550 | 0.0550 | 0.0540 | 0.0550 | 0.0550 | 203,599 |
24 June 2024 | 0.0570 | 0.0580 | 0.0540 | 0.0550 | 0.0550 | 369,976 |
21 June 2024 | 0.0580 | 0.0580 | 0.0570 | 0.0580 | 0.0580 | 118,517 |
20 June 2024 | 0.0580 | 0.0590 | 0.0580 | 0.0590 | 0.0590 | 190,128 |
19 June 2024 | 0.0600 | 0.0600 | 0.0590 | 0.0590 | 0.0590 | 60,089 |
18 June 2024 | 0.0540 | 0.0600 | 0.0520 | 0.0590 | 0.0590 | 1,174,889 |
17 June 2024 | 0.0560 | 0.0570 | 0.0520 | 0.0540 | 0.0540 | 1,501,071 |
14 June 2024 | 0.0580 | 0.0590 | 0.0580 | 0.0580 | 0.0580 | 196,790 |
13 June 2024 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 113,679 |
12 June 2024 | 0.0600 | 0.0610 | 0.0570 | 0.0580 | 0.0580 | 894,406 |
11 June 2024 | 0.0620 | 0.0620 | 0.0600 | 0.0600 | 0.0600 | 269,611 |
07 June 2024 | 0.0620 | 0.0640 | 0.0620 | 0.0630 | 0.0630 | 166,036 |
06 June 2024 | 0.0600 | 0.0620 | 0.0600 | 0.0610 | 0.0610 | 306,264 |
05 June 2024 | 0.0630 | 0.0630 | 0.0610 | 0.0610 | 0.0610 | 282,065 |
04 June 2024 | 0.0640 | 0.0640 | 0.0620 | 0.0630 | 0.0630 | 69,652 |
03 June 2024 | 0.0640 | 0.0670 | 0.0640 | 0.0650 | 0.0650 | 442,416 |
31 May 2024 | 0.0630 | 0.0630 | 0.0620 | 0.0630 | 0.0630 | 408,724 |
30 May 2024 | 0.0660 | 0.0660 | 0.0620 | 0.0620 | 0.0620 | 801,264 |
29 May 2024 | 0.0660 | 0.0670 | 0.0660 | 0.0660 | 0.0660 | 171,949 |
28 May 2024 | 0.0650 | 0.0660 | 0.0650 | 0.0660 | 0.0660 | 347,497 |
27 May 2024 | 0.0660 | 0.0660 | 0.0650 | 0.0650 | 0.0650 | 348,894 |
24 May 2024 | 0.0680 | 0.0680 | 0.0660 | 0.0670 | 0.0670 | 297,774 |
23 May 2024 | 0.0680 | 0.0700 | 0.0650 | 0.0690 | 0.0690 | 777,851 |
22 May 2024 | 0.0720 | 0.0740 | 0.0690 | 0.0690 | 0.0690 | 568,696 |
21 May 2024 | 0.0750 | 0.0770 | 0.0740 | 0.0740 | 0.0740 | 545,395 |
20 May 2024 | 0.0700 | 0.0770 | 0.0700 | 0.0770 | 0.0770 | 1,208,431 |
17 May 2024 | 0.0700 | 0.0710 | 0.0690 | 0.0700 | 0.0700 | 625,042 |
16 May 2024 | 0.0690 | 0.0690 | 0.0680 | 0.0690 | 0.0690 | 140,284 |
15 May 2024 | 0.0695 | 0.0720 | 0.0690 | 0.0700 | 0.0700 | 386,656 |
14 May 2024 | 0.0680 | 0.0690 | 0.0680 | 0.0680 | 0.0680 | 53,123 |
13 May 2024 | 0.0660 | 0.0680 | 0.0650 | 0.0660 | 0.0660 | 597,087 |
10 May 2024 | 0.0660 | 0.0680 | 0.0660 | 0.0670 | 0.0670 | 679,356 |
09 May 2024 | 0.0660 | 0.0670 | 0.0650 | 0.0650 | 0.0650 | 868,103 |
08 May 2024 | 0.0680 | 0.0680 | 0.0660 | 0.0670 | 0.0670 | 309,587 |
07 May 2024 | 0.0680 | 0.0690 | 0.0670 | 0.0690 | 0.0690 | 82,226 |
06 May 2024 | 0.0690 | 0.0690 | 0.0660 | 0.0680 | 0.0680 | 611,569 |
03 May 2024 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 80,020 |
02 May 2024 | 0.0680 | 0.0700 | 0.0670 | 0.0690 | 0.0690 | 714,518 |
01 May 2024 | 0.0700 | 0.0700 | 0.0670 | 0.0690 | 0.0690 | - |
30 Apr 2024 | 0.0740 | 0.0740 | 0.0710 | 0.0710 | 0.0710 | 932,458 |
29 Apr 2024 | 0.0750 | 0.0760 | 0.0720 | 0.0730 | 0.0730 | 959,459 |
26 Apr 2024 | 0.0720 | 0.0745 | 0.0710 | 0.0730 | 0.0730 | 517,711 |
24 Apr 2024 | 0.0700 | 0.0700 | 0.0690 | 0.0700 | 0.0700 | 129,725 |
23 Apr 2024 | 0.0710 | 0.0710 | 0.0670 | 0.0690 | 0.0690 | 586,859 |
22 Apr 2024 | 0.0670 | 0.0720 | 0.0670 | 0.0710 | 0.0710 | 915,690 |
19 Apr 2024 | 0.0670 | 0.0670 | 0.0660 | 0.0660 | 0.0660 | 358,760 |
18 Apr 2024 | 0.0690 | 0.0690 | 0.0660 | 0.0660 | 0.0660 | 1,135,520 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 0.0760 | 0.0760 | 0.0680 | 0.0710 | 0.0710 | 893,450 |
15 Apr 2024 | 0.0770 | 0.0790 | 0.0750 | 0.0760 | 0.0760 | 910,880 |
12 Apr 2024 | 0.0770 | 0.0800 | 0.0770 | 0.0780 | 0.0780 | 423,578 |
11 Apr 2024 | 0.0770 | 0.0820 | 0.0760 | 0.0770 | 0.0770 | 1,992,291 |
10 Apr 2024 | 0.0730 | 0.0760 | 0.0730 | 0.0750 | 0.0750 | 1,699,430 |
09 Apr 2024 | 0.0730 | 0.0760 | 0.0720 | 0.0730 | 0.0730 | 1,285,555 |
08 Apr 2024 | 0.0680 | 0.0720 | 0.0680 | 0.0720 | 0.0720 | 689,775 |
05 Apr 2024 | 0.0680 | 0.0700 | 0.0660 | 0.0680 | 0.0680 | 571,206 |
04 Apr 2024 | 0.0730 | 0.0760 | 0.0700 | 0.0700 | 0.0700 | 1,400,257 |
03 Apr 2024 | 0.0630 | 0.0730 | 0.0630 | 0.0710 | 0.0710 | 1,565,259 |
02 Apr 2024 | 0.0590 | 0.0640 | 0.0570 | 0.0630 | 0.0630 | 1,400,560 |
28 Mar 2024 | 0.0590 | 0.0620 | 0.0590 | 0.0590 | 0.0590 | 326,440 |
27 Mar 2024 | 0.0570 | 0.0570 | 0.0550 | 0.0570 | 0.0570 | 1,132,031 |
26 Mar 2024 | 0.0640 | 0.0640 | 0.0550 | 0.0570 | 0.0570 | 1,794,841 |
25 Mar 2024 | 0.0620 | 0.0650 | 0.0620 | 0.0650 | 0.0650 | 99,836 |
22 Mar 2024 | 0.0650 | 0.0650 | 0.0610 | 0.0620 | 0.0620 | 1,518,736 |
21 Mar 2024 | 0.0570 | 0.0650 | 0.0560 | 0.0640 | 0.0640 | 1,836,506 |
20 Mar 2024 | 0.0580 | 0.0580 | 0.0560 | 0.0560 | 0.0560 | 219,042 |
19 Mar 2024 | 0.0560 | 0.0580 | 0.0540 | 0.0570 | 0.0570 | 729,840 |
18 Mar 2024 | 0.0540 | 0.0580 | 0.0510 | 0.0540 | 0.0540 | 1,716,660 |
15 Mar 2024 | 0.0460 | 0.0550 | 0.0450 | 0.0550 | 0.0550 | 3,085,846 |
14 Mar 2024 | 0.0430 | 0.0440 | 0.0420 | 0.0440 | 0.0440 | 2,012,871 |
13 Mar 2024 | 0.0420 | 0.0420 | 0.0400 | 0.0400 | 0.0400 | 2,773,261 |
12 Mar 2024 | 0.0410 | 0.0420 | 0.0400 | 0.0410 | 0.0410 | 1,365,057 |
11 Mar 2024 | 0.0430 | 0.0430 | 0.0400 | 0.0410 | 0.0410 | 2,120,690 |
08 Mar 2024 | 0.0430 | 0.0440 | 0.0420 | 0.0430 | 0.0430 | 1,036,831 |
07 Mar 2024 | 0.0430 | 0.0430 | 0.0390 | 0.0420 | 0.0420 | 1,938,809 |
06 Mar 2024 | 0.0440 | 0.0450 | 0.0400 | 0.0410 | 0.0410 | 5,612,647 |
05 Mar 2024 | 0.0440 | 0.0450 | 0.0420 | 0.0440 | 0.0440 | 848,335 |
04 Mar 2024 | 0.0430 | 0.0440 | 0.0420 | 0.0435 | 0.0435 | 619,318 |
01 Mar 2024 | 0.0430 | 0.0440 | 0.0430 | 0.0430 | 0.0430 | 127,375 |
29 Feb 2024 | 0.0430 | 0.0430 | 0.0400 | 0.0420 | 0.0420 | 2,646,741 |
28 Feb 2024 | 0.0390 | 0.0430 | 0.0390 | 0.0420 | 0.0420 | 1,379,114 |
27 Feb 2024 | 0.0390 | 0.0400 | 0.0380 | 0.0400 | 0.0400 | 442,867 |
26 Feb 2024 | 0.0370 | 0.0395 | 0.0370 | 0.0390 | 0.0390 | 978,477 |
23 Feb 2024 | 0.0410 | 0.0430 | 0.0380 | 0.0380 | 0.0380 | 2,204,205 |
22 Feb 2024 | 0.0430 | 0.0440 | 0.0390 | 0.0420 | 0.0420 | 2,767,994 |
21 Feb 2024 | 0.0430 | 0.0440 | 0.0430 | 0.0430 | 0.0430 | 428,782 |
20 Feb 2024 | 0.0440 | 0.0440 | 0.0430 | 0.0430 | 0.0430 | 85,250 |
19 Feb 2024 | 0.0435 | 0.0445 | 0.0430 | 0.0430 | 0.0430 | 245,244 |
16 Feb 2024 | 0.0430 | 0.0430 | 0.0410 | 0.0420 | 0.0420 | 1,015,813 |
15 Feb 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0420 | 0.0420 | 839,883 |
14 Feb 2024 | 0.0470 | 0.0470 | 0.0440 | 0.0460 | 0.0460 | 753,099 |
13 Feb 2024 | 0.0480 | 0.0500 | 0.0470 | 0.0470 | 0.0470 | 926,563 |
12 Feb 2024 | 0.0500 | 0.0500 | 0.0470 | 0.0470 | 0.0470 | 1,046,624 |
09 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 204,400 |
08 Feb 2024 | 0.0510 | 0.0510 | 0.0500 | 0.0500 | 0.0500 | 805,800 |
07 Feb 2024 | 0.0500 | 0.0510 | 0.0500 | 0.0500 | 0.0500 | 632,143 |
06 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 487,262 |
05 Feb 2024 | 0.0510 | 0.0510 | 0.0500 | 0.0500 | 0.0500 | 127,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |