Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 0.0099 | 0.0099 | 0.0098 | 0.0098 | 0.0098 | 2,975 |
25 Jul 2024 | 0.0086 | 0.0096 | 0.0086 | 0.0095 | 0.0095 | 1,372 |
24 Jul 2024 | 0.0100 | 0.0100 | 0.0087 | 0.0087 | 0.0087 | 56,531 |
23 Jul 2024 | 0.0105 | 0.0105 | 0.0100 | 0.0100 | 0.0100 | 22,530 |
22 Jul 2024 | 0.0110 | 0.0110 | 0.0104 | 0.0108 | 0.0108 | 32,540 |
19 Jul 2024 | 0.0115 | 0.0115 | 0.0110 | 0.0112 | 0.0112 | 35,536 |
18 Jul 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 490 |
17 Jul 2024 | 0.0125 | 0.0129 | 0.0115 | 0.0119 | 0.0119 | 24,979 |
16 Jul 2024 | 0.0139 | 0.0139 | 0.0128 | 0.0128 | 0.0128 | 12,505 |
15 Jul 2024 | 0.0140 | 0.0140 | 0.0134 | 0.0135 | 0.0135 | 2,352 |
12 Jul 2024 | 0.0139 | 0.0139 | 0.0137 | 0.0137 | 0.0137 | 10,047 |
11 Jul 2024 | 0.0138 | 0.0138 | 0.0138 | 0.0138 | 0.0138 | 100 |
10 Jul 2024 | 0.0135 | 0.0135 | 0.0135 | 0.0135 | 0.0135 | 25,439 |
09 Jul 2024 | 0.0144 | 0.0144 | 0.0138 | 0.0139 | 0.0139 | 40,024 |
08 Jul 2024 | 0.0157 | 0.0157 | 0.0141 | 0.0141 | 0.0141 | 8,049 |
05 Jul 2024 | 0.0138 | 0.0161 | 0.0134 | 0.0153 | 0.0153 | 4,171 |
04 Jul 2024 | 0.0149 | 0.0149 | 0.0135 | 0.0139 | 0.0139 | 21,168 |
03 Jul 2024 | 0.0164 | 0.0164 | 0.0149 | 0.0149 | 0.0149 | 13,154 |
02 Jul 2024 | 0.0166 | 0.0174 | 0.0164 | 0.0164 | 0.0164 | 27,148 |
01 Jul 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 91 |
28 Jun 2024 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | 1,711 |
27 Jun 2024 | 0.0177 | 0.0177 | 0.0177 | 0.0177 | 0.0177 | 18,036 |
26 Jun 2024 | 0.0183 | 0.0186 | 0.0180 | 0.0180 | 0.0180 | 3,339 |
25 Jun 2024 | 0.0189 | 0.0189 | 0.0182 | 0.0188 | 0.0188 | 7,722 |
24 Jun 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 96 |
21 Jun 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 18,369 |
20 Jun 2024 | 0.0181 | 0.0189 | 0.0180 | 0.0180 | 0.0180 | 10,585 |
19 Jun 2024 | 0.0183 | 0.0183 | 0.0183 | 0.0183 | 0.0183 | 40,000 |
18 Jun 2024 | 0.0182 | 0.0193 | 0.0182 | 0.0192 | 0.0192 | 31,564 |
17 Jun 2024 | 0.0200 | 0.0200 | 0.0181 | 0.0181 | 0.0181 | 8,012 |
14 Jun 2024 | 0.0197 | 0.0216 | 0.0186 | 0.0186 | 0.0186 | 15,871 |
13 Jun 2024 | 0.0196 | 0.0196 | 0.0191 | 0.0191 | 0.0191 | 431 |
12 Jun 2024 | 0.0197 | 0.0197 | 0.0183 | 0.0183 | 0.0183 | 3,983 |
11 Jun 2024 | 0.0213 | 0.0213 | 0.0190 | 0.0193 | 0.0193 | 20,912 |
10 Jun 2024 | 0.0224 | 0.0224 | 0.0199 | 0.0199 | 0.0199 | 45,115 |
07 Jun 2024 | 0.0258 | 0.0258 | 0.0182 | 0.0209 | 0.0209 | 67,052 |
06 Jun 2024 | 0.0242 | 0.0254 | 0.0238 | 0.0254 | 0.0254 | 24,811 |
05 Jun 2024 | 0.0228 | 0.0234 | 0.0221 | 0.0234 | 0.0234 | 4,907 |
04 Jun 2024 | 0.0208 | 0.0228 | 0.0208 | 0.0216 | 0.0216 | 16,551 |
03 Jun 2024 | 0.0210 | 0.0210 | 0.0194 | 0.0199 | 0.0199 | 9,927 |
31 May 2024 | 0.0197 | 0.0197 | 0.0182 | 0.0193 | 0.0193 | 33,856 |
30 May 2024 | 0.0193 | 0.0198 | 0.0182 | 0.0188 | 0.0188 | 104,747 |
29 May 2024 | 0.0244 | 0.0254 | 0.0172 | 0.0182 | 0.0182 | 103,818 |
28 May 2024 | 0.0320 | 0.0359 | 0.0241 | 0.0246 | 0.0246 | 146,908 |
24 May 2024 | 0.0235 | 0.0327 | 0.0235 | 0.0299 | 0.0299 | 144,596 |
23 May 2024 | 0.0186 | 0.0246 | 0.0186 | 0.0230 | 0.0230 | 35,251 |
22 May 2024 | 0.0189 | 0.0189 | 0.0178 | 0.0178 | 0.0178 | 8,030 |
21 May 2024 | 0.0172 | 0.0172 | 0.0172 | 0.0172 | 0.0172 | 3,998 |
20 May 2024 | 0.0161 | 0.0161 | 0.0161 | 0.0161 | 0.0161 | 1,810 |
17 May 2024 | 0.0157 | 0.0157 | 0.0157 | 0.0157 | 0.0157 | 3,986 |
16 May 2024 | - | - | - | - | - | - |
15 May 2024 | 0.0144 | 0.0144 | 0.0144 | 0.0144 | 0.0144 | 1,285 |
14 May 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 18,557 |
13 May 2024 | 0.0146 | 0.0147 | 0.0142 | 0.0147 | 0.0147 | 47,958 |
10 May 2024 | 0.0135 | 0.0135 | 0.0135 | 0.0135 | 0.0135 | 652 |
09 May 2024 | 0.0138 | 0.0138 | 0.0134 | 0.0134 | 0.0134 | 1,203 |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | 0.0147 | 0.0147 | 0.0140 | 0.0140 | 0.0140 | 245 |
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 0.0148 | 0.0148 | 0.0139 | 0.0148 | 0.0148 | 4,681 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 0.0158 | 0.0158 | 0.0144 | 0.0146 | 0.0146 | 4,494 |
29 Apr 2024 | 0.0162 | 0.0162 | 0.0152 | 0.0156 | 0.0156 | 4,814 |
26 Apr 2024 | 0.0160 | 0.0165 | 0.0160 | 0.0165 | 0.0165 | 4,079 |
25 Apr 2024 | 0.0164 | 0.0176 | 0.0164 | 0.0176 | 0.0176 | 1,343 |
24 Apr 2024 | 0.0196 | 0.0196 | 0.0153 | 0.0153 | 0.0153 | 42,155 |
23 Apr 2024 | 0.0206 | 0.0206 | 0.0206 | 0.0206 | 0.0206 | 1,124 |
22 Apr 2024 | 0.0200 | 0.0206 | 0.0200 | 0.0206 | 0.0206 | 248 |
19 Apr 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 55 |
18 Apr 2024 | 0.0219 | 0.0219 | 0.0219 | 0.0219 | 0.0219 | 456 |
17 Apr 2024 | 0.0221 | 0.0221 | 0.0200 | 0.0200 | 0.0200 | 1,977 |
16 Apr 2024 | 0.0219 | 0.0219 | 0.0216 | 0.0216 | 0.0216 | 1,342 |
15 Apr 2024 | 0.0222 | 0.0234 | 0.0222 | 0.0234 | 0.0234 | 752 |
12 Apr 2024 | 0.0249 | 0.0249 | 0.0249 | 0.0249 | 0.0249 | 56 |
11 Apr 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 4,835 |
10 Apr 2024 | 0.0262 | 0.0262 | 0.0243 | 0.0243 | 0.0243 | 2,248 |
09 Apr 2024 | 0.0264 | 0.0264 | 0.0264 | 0.0264 | 0.0264 | 66 |
08 Apr 2024 | 0.0257 | 0.0268 | 0.0250 | 0.0250 | 0.0250 | 2,480 |
05 Apr 2024 | 0.0257 | 0.0257 | 0.0257 | 0.0257 | 0.0257 | 2,264 |
04 Apr 2024 | 0.0253 | 0.0260 | 0.0253 | 0.0260 | 0.0260 | 953 |
03 Apr 2024 | 0.0250 | 0.0254 | 0.0241 | 0.0241 | 0.0241 | 580 |
02 Apr 2024 | 0.0240 | 0.0240 | 0.0220 | 0.0222 | 0.0222 | 1,097 |
28 Mar 2024 | 0.0220 | 0.0220 | 0.0216 | 0.0220 | 0.0220 | 11,451 |
27 Mar 2024 | 0.0204 | 0.0222 | 0.0204 | 0.0222 | 0.0222 | 21,813 |
26 Mar 2024 | 0.0224 | 0.0224 | 0.0212 | 0.0220 | 0.0220 | 423 |
25 Mar 2024 | 0.0240 | 0.0240 | 0.0214 | 0.0214 | 0.0214 | 4,836 |
22 Mar 2024 | 0.0230 | 0.0230 | 0.0224 | 0.0224 | 0.0224 | 57,967 |
21 Mar 2024 | 0.0250 | 0.0250 | 0.0234 | 0.0234 | 0.0234 | 416 |
20 Mar 2024 | 0.0248 | 0.0248 | 0.0234 | 0.0234 | 0.0234 | 2,883 |
19 Mar 2024 | 0.0240 | 0.0240 | 0.0196 | 0.0196 | 0.0196 | 35,321 |
18 Mar 2024 | 0.0230 | 0.0238 | 0.0230 | 0.0230 | 0.0230 | 873 |
15 Mar 2024 | 0.0238 | 0.0238 | 0.0230 | 0.0230 | 0.0230 | 10,304 |
14 Mar 2024 | 0.0270 | 0.0270 | 0.0244 | 0.0244 | 0.0244 | 20,983 |
13 Mar 2024 | 0.0270 | 0.0270 | 0.0250 | 0.0250 | 0.0250 | 4,326 |
12 Mar 2024 | 0.0280 | 0.0284 | 0.0264 | 0.0264 | 0.0264 | 1,643 |
11 Mar 2024 | 0.0294 | 0.0308 | 0.0270 | 0.0282 | 0.0282 | 11,408 |
08 Mar 2024 | 0.0318 | 0.0318 | 0.0318 | 0.0318 | 0.0318 | 102 |
07 Mar 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 140 |
06 Mar 2024 | 0.0304 | 0.0314 | 0.0304 | 0.0314 | 0.0314 | 1,216 |
05 Mar 2024 | 0.0318 | 0.0318 | 0.0300 | 0.0318 | 0.0318 | 3,072 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |