Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 0.0054 | 0.0054 | 0.0052 | 0.0054 | 0.0054 | 936,519 |
27 June 2024 | 0.0055 | 0.0055 | 0.0052 | 0.0053 | 0.0053 | 291,942 |
26 June 2024 | 0.0059 | 0.0059 | 0.0048 | 0.0052 | 0.0052 | 1,864,582 |
25 June 2024 | 0.0056 | 0.0056 | 0.0053 | 0.0055 | 0.0055 | 1,653,358 |
24 June 2024 | 0.0055 | 0.0057 | 0.0050 | 0.0053 | 0.0053 | 3,370,804 |
21 June 2024 | 0.0054 | 0.0054 | 0.0050 | 0.0054 | 0.0054 | 3,127,594 |
20 June 2024 | 0.0052 | 0.0057 | 0.0050 | 0.0051 | 0.0051 | 3,055,087 |
18 June 2024 | 0.0057 | 0.0059 | 0.0052 | 0.0054 | 0.0054 | 1,481,827 |
17 June 2024 | 0.0058 | 0.0059 | 0.0054 | 0.0055 | 0.0055 | 983,130 |
14 June 2024 | 0.0057 | 0.0057 | 0.0054 | 0.0057 | 0.0057 | 557,967 |
13 June 2024 | 0.0055 | 0.0059 | 0.0050 | 0.0059 | 0.0059 | 2,947,593 |
12 June 2024 | 0.0058 | 0.0060 | 0.0051 | 0.0058 | 0.0058 | 2,267,818 |
11 June 2024 | 0.0058 | 0.0060 | 0.0056 | 0.0060 | 0.0060 | 602,440 |
10 June 2024 | 0.0060 | 0.0060 | 0.0052 | 0.0055 | 0.0055 | 1,431,651 |
07 June 2024 | 0.0063 | 0.0064 | 0.0055 | 0.0058 | 0.0058 | 1,789,388 |
06 June 2024 | 0.0066 | 0.0068 | 0.0061 | 0.0065 | 0.0065 | 1,281,492 |
05 June 2024 | 0.0068 | 0.0068 | 0.0059 | 0.0061 | 0.0061 | 1,007,332 |
04 June 2024 | 0.0057 | 0.0065 | 0.0057 | 0.0065 | 0.0065 | 1,201,839 |
03 June 2024 | 0.0063 | 0.0066 | 0.0055 | 0.0055 | 0.0055 | 1,404,579 |
31 May 2024 | 0.0065 | 0.0065 | 0.0055 | 0.0061 | 0.0061 | 576,692 |
30 May 2024 | 0.0067 | 0.0067 | 0.0057 | 0.0065 | 0.0065 | 1,762,069 |
29 May 2024 | 0.0070 | 0.0070 | 0.0052 | 0.0067 | 0.0067 | 6,109,716 |
28 May 2024 | 0.0066 | 0.0072 | 0.0050 | 0.0067 | 0.0067 | 6,149,722 |
24 May 2024 | 0.0070 | 0.0079 | 0.0069 | 0.0077 | 0.0077 | 989,433 |
23 May 2024 | 0.0078 | 0.0080 | 0.0063 | 0.0075 | 0.0075 | 3,823,422 |
22 May 2024 | 0.0068 | 0.0083 | 0.0065 | 0.0069 | 0.0069 | 3,955,229 |
21 May 2024 | 0.0066 | 0.0066 | 0.0055 | 0.0061 | 0.0061 | 1,866,916 |
20 May 2024 | 0.0065 | 0.0067 | 0.0057 | 0.0067 | 0.0067 | 1,716,121 |
17 May 2024 | 0.0057 | 0.0065 | 0.0053 | 0.0060 | 0.0060 | 2,183,389 |
16 May 2024 | 0.0052 | 0.0069 | 0.0050 | 0.0061 | 0.0061 | 2,320,411 |
15 May 2024 | 0.0061 | 0.0065 | 0.0049 | 0.0055 | 0.0055 | 1,886,743 |
14 May 2024 | 0.0064 | 0.0066 | 0.0057 | 0.0062 | 0.0062 | 2,682,858 |
13 May 2024 | 0.0057 | 0.0073 | 0.0057 | 0.0060 | 0.0060 | 2,958,304 |
10 May 2024 | 0.0060 | 0.0060 | 0.0042 | 0.0058 | 0.0058 | 4,287,748 |
09 May 2024 | 0.0068 | 0.0069 | 0.0057 | 0.0060 | 0.0060 | 6,169,804 |
08 May 2024 | 0.0065 | 0.0073 | 0.0062 | 0.0068 | 0.0068 | 6,379,925 |
07 May 2024 | 0.0072 | 0.0074 | 0.0065 | 0.0070 | 0.0070 | 1,102,734 |
06 May 2024 | 0.0072 | 0.0080 | 0.0070 | 0.0071 | 0.0071 | 2,504,064 |
03 May 2024 | 0.0084 | 0.0084 | 0.0063 | 0.0072 | 0.0072 | 4,673,672 |
02 May 2024 | 0.0081 | 0.0086 | 0.0080 | 0.0082 | 0.0082 | 1,605,863 |
01 May 2024 | 0.0083 | 0.0083 | 0.0080 | 0.0082 | 0.0082 | 1,080,973 |
30 Apr 2024 | 0.0084 | 0.0100 | 0.0082 | 0.0083 | 0.0083 | 3,533,280 |
29 Apr 2024 | 0.0083 | 0.0084 | 0.0080 | 0.0082 | 0.0082 | 1,428,714 |
26 Apr 2024 | 0.0080 | 0.0085 | 0.0077 | 0.0085 | 0.0085 | 2,316,801 |
25 Apr 2024 | 0.0080 | 0.0084 | 0.0079 | 0.0082 | 0.0082 | 784,776 |
24 Apr 2024 | 0.0086 | 0.0086 | 0.0079 | 0.0083 | 0.0083 | 1,351,711 |
23 Apr 2024 | 0.0074 | 0.0086 | 0.0072 | 0.0082 | 0.0082 | 3,738,564 |
22 Apr 2024 | 0.0074 | 0.0074 | 0.0069 | 0.0074 | 0.0074 | 965,246 |
19 Apr 2024 | 0.0071 | 0.0074 | 0.0069 | 0.0073 | 0.0073 | 3,033,058 |
18 Apr 2024 | 0.0066 | 0.0070 | 0.0066 | 0.0067 | 0.0067 | 777,594 |
17 Apr 2024 | 0.0073 | 0.0077 | 0.0059 | 0.0064 | 0.0064 | 9,539,918 |
16 Apr 2024 | 0.0072 | 0.0076 | 0.0069 | 0.0072 | 0.0072 | 4,960,536 |
15 Apr 2024 | 0.0068 | 0.0072 | 0.0066 | 0.0072 | 0.0072 | 1,105,966 |
12 Apr 2024 | 0.0070 | 0.0071 | 0.0061 | 0.0069 | 0.0069 | 1,823,317 |
11 Apr 2024 | 0.0071 | 0.0072 | 0.0068 | 0.0068 | 0.0068 | 1,618,019 |
10 Apr 2024 | 0.0069 | 0.0069 | 0.0065 | 0.0066 | 0.0066 | 1,388,559 |
09 Apr 2024 | 0.0073 | 0.0074 | 0.0061 | 0.0066 | 0.0066 | 3,506,159 |
08 Apr 2024 | 0.0074 | 0.0074 | 0.0068 | 0.0071 | 0.0071 | 992,747 |
05 Apr 2024 | 0.0066 | 0.0074 | 0.0066 | 0.0072 | 0.0072 | 3,209,932 |
04 Apr 2024 | 0.0062 | 0.0068 | 0.0062 | 0.0068 | 0.0068 | 108,467 |
03 Apr 2024 | 0.0066 | 0.0069 | 0.0063 | 0.0065 | 0.0065 | 552,718 |
02 Apr 2024 | 0.0066 | 0.0070 | 0.0064 | 0.0065 | 0.0065 | 221,628 |
01 Apr 2024 | 0.0065 | 0.0072 | 0.0062 | 0.0067 | 0.0067 | 1,568,373 |
28 Mar 2024 | 0.0067 | 0.0067 | 0.0062 | 0.0065 | 0.0065 | 2,196,770 |
27 Mar 2024 | 0.0069 | 0.0074 | 0.0067 | 0.0069 | 0.0069 | 824,352 |
26 Mar 2024 | 0.0066 | 0.0076 | 0.0062 | 0.0069 | 0.0069 | 3,074,937 |
25 Mar 2024 | 0.0067 | 0.0073 | 0.0065 | 0.0070 | 0.0070 | 1,803,618 |
22 Mar 2024 | 0.0066 | 0.0066 | 0.0063 | 0.0065 | 0.0065 | 1,700,147 |
21 Mar 2024 | 0.0065 | 0.0069 | 0.0063 | 0.0065 | 0.0065 | 564,097 |
20 Mar 2024 | 0.0063 | 0.0069 | 0.0063 | 0.0069 | 0.0069 | 486,711 |
19 Mar 2024 | 0.0064 | 0.0069 | 0.0050 | 0.0061 | 0.0061 | 3,384,586 |
18 Mar 2024 | 0.0058 | 0.0070 | 0.0058 | 0.0068 | 0.0068 | 1,680,565 |
15 Mar 2024 | 0.0064 | 0.0066 | 0.0058 | 0.0061 | 0.0061 | 1,945,727 |
14 Mar 2024 | 0.0060 | 0.0065 | 0.0058 | 0.0061 | 0.0061 | 1,183,304 |
13 Mar 2024 | 0.0059 | 0.0063 | 0.0057 | 0.0058 | 0.0058 | 834,083 |
12 Mar 2024 | 0.0059 | 0.0065 | 0.0057 | 0.0059 | 0.0059 | 606,402 |
11 Mar 2024 | 0.0052 | 0.0067 | 0.0052 | 0.0059 | 0.0059 | 3,004,291 |
08 Mar 2024 | 0.0052 | 0.0065 | 0.0052 | 0.0063 | 0.0063 | 2,735,562 |
07 Mar 2024 | 0.0065 | 0.0068 | 0.0051 | 0.0054 | 0.0054 | 15,028,484 |
06 Mar 2024 | 0.0064 | 0.0065 | 0.0062 | 0.0065 | 0.0065 | 2,772,685 |
05 Mar 2024 | 0.0069 | 0.0071 | 0.0062 | 0.0062 | 0.0062 | 2,155,682 |
04 Mar 2024 | 0.0067 | 0.0074 | 0.0067 | 0.0071 | 0.0071 | 920,606 |
01 Mar 2024 | 0.0075 | 0.0075 | 0.0068 | 0.0068 | 0.0068 | 1,255,269 |
29 Feb 2024 | 0.0081 | 0.0081 | 0.0069 | 0.0073 | 0.0073 | 1,725,150 |
28 Feb 2024 | 0.0081 | 0.0081 | 0.0074 | 0.0079 | 0.0079 | 345,492 |
27 Feb 2024 | 0.0068 | 0.0080 | 0.0066 | 0.0078 | 0.0078 | 3,703,957 |
26 Feb 2024 | 0.0072 | 0.0077 | 0.0064 | 0.0077 | 0.0077 | 4,784,986 |
23 Feb 2024 | 0.0080 | 0.0080 | 0.0062 | 0.0065 | 0.0065 | 5,966,374 |
22 Feb 2024 | 0.0076 | 0.0080 | 0.0070 | 0.0074 | 0.0074 | 3,619,500 |
21 Feb 2024 | 0.0097 | 0.0097 | 0.0065 | 0.0074 | 0.0074 | 8,499,162 |
20 Feb 2024 | 0.0095 | 0.0098 | 0.0084 | 0.0098 | 0.0098 | 1,534,924 |
16 Feb 2024 | 0.0110 | 0.0110 | 0.0085 | 0.0092 | 0.0092 | 6,819,329 |
15 Feb 2024 | 0.0097 | 0.0106 | 0.0076 | 0.0106 | 0.0106 | 7,754,511 |
14 Feb 2024 | 0.0098 | 0.0102 | 0.0077 | 0.0089 | 0.0089 | 10,517,486 |
13 Feb 2024 | 0.0090 | 0.0105 | 0.0083 | 0.0099 | 0.0099 | 13,693,211 |
12 Feb 2024 | 0.0082 | 0.0085 | 0.0075 | 0.0084 | 0.0084 | 5,135,228 |
09 Feb 2024 | 0.0084 | 0.0084 | 0.0075 | 0.0079 | 0.0079 | 2,908,065 |
08 Feb 2024 | 0.0090 | 0.0090 | 0.0077 | 0.0084 | 0.0084 | 2,704,717 |
07 Feb 2024 | 0.0085 | 0.0088 | 0.0076 | 0.0085 | 0.0085 | 2,370,011 |
06 Feb 2024 | 0.0082 | 0.0085 | 0.0072 | 0.0085 | 0.0085 | 2,069,550 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |