Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 0.0380 | 0.0400 | 0.0350 | 0.0380 | 0.0380 | 8,884,840 |
25 Jul 2024 | 0.0380 | 0.0400 | 0.0350 | 0.0380 | 0.0380 | 34,931,966 |
24 Jul 2024 | 0.0380 | 0.0400 | 0.0370 | 0.0380 | 0.0380 | 19,564,815 |
23 Jul 2024 | 0.0400 | 0.0450 | 0.0350 | 0.0380 | 0.0380 | 44,805,193 |
22 Jul 2024 | 0.0400 | 0.0450 | 0.0350 | 0.0440 | 0.0440 | 29,962,518 |
19 Jul 2024 | 0.0350 | 0.0450 | 0.0250 | 0.0400 | 0.0400 | 40,835,347 |
18 Jul 2024 | 0.0430 | 0.0500 | 0.0350 | 0.0400 | 0.0400 | 190,617,903 |
17 Jul 2024 | 0.0550 | 0.0600 | 0.0520 | 0.0550 | 0.0550 | 493,518 |
16 Jul 2024 | 0.0550 | 0.0600 | 0.0520 | 0.0550 | 0.0550 | 10,780,512 |
15 Jul 2024 | 0.0550 | 0.0600 | 0.0500 | 0.0550 | 0.0550 | 3,601,038 |
12 Jul 2024 | 0.0550 | 0.0600 | 0.0520 | 0.0550 | 0.0550 | 5,143,962 |
11 Jul 2024 | 0.0550 | 0.0600 | 0.0500 | 0.0550 | 0.0550 | 1,191,984 |
10 Jul 2024 | 0.0550 | 0.0600 | 0.0540 | 0.0550 | 0.0550 | 1,950,028 |
09 Jul 2024 | 0.0550 | 0.0600 | 0.0500 | 0.0550 | 0.0550 | 1,174,087 |
08 Jul 2024 | 0.0550 | 0.0590 | 0.0520 | 0.0550 | 0.0550 | 4,335,011 |
05 Jul 2024 | 0.0550 | 0.0600 | 0.0500 | 0.0550 | 0.0550 | 6,630,332 |
04 Jul 2024 | 0.0550 | 0.0600 | 0.0510 | 0.0550 | 0.0550 | 19,878,124 |
03 Jul 2024 | 0.0550 | 0.0600 | 0.0500 | 0.0550 | 0.0550 | 11,456,368 |
02 Jul 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 1,455,812 |
01 Jul 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 13,268,796 |
28 Jun 2024 | 0.0550 | 0.0600 | 0.0510 | 0.0550 | 0.0550 | 20,666,110 |
27 Jun 2024 | 0.0580 | 0.0600 | 0.0510 | 0.0580 | 0.0580 | 17,917,380 |
26 Jun 2024 | 0.0580 | 0.0600 | 0.0550 | 0.0580 | 0.0580 | 1,207,776 |
25 Jun 2024 | 0.0580 | 0.0600 | 0.0550 | 0.0580 | 0.0580 | 901,934 |
24 Jun 2024 | 0.0580 | 0.0560 | 0.0550 | 0.0580 | 0.0580 | 3,748,226 |
21 Jun 2024 | 0.0580 | 0.0600 | 0.0550 | 0.0580 | 0.0580 | 2,446,493 |
20 Jun 2024 | 0.0580 | 0.0600 | 0.0550 | 0.0580 | 0.0580 | 4,789,198 |
19 Jun 2024 | 0.0580 | 0.0560 | 0.0550 | 0.0580 | 0.0580 | 30,705,788 |
18 Jun 2024 | 0.0580 | 0.0600 | 0.0550 | 0.0580 | 0.0580 | 4,202,088 |
17 Jun 2024 | 0.0580 | 0.0560 | 0.0550 | 0.0580 | 0.0580 | 5,061,818 |
14 Jun 2024 | 0.0580 | 0.0600 | 0.0550 | 0.0580 | 0.0580 | 2,767,116 |
13 Jun 2024 | 0.0580 | 0.0600 | 0.0550 | 0.0580 | 0.0580 | 17,808,958 |
12 Jun 2024 | 0.0580 | 0.0600 | 0.0550 | 0.0580 | 0.0580 | 3,686,209 |
11 Jun 2024 | 0.0580 | 0.0600 | 0.0550 | 0.0580 | 0.0580 | 7,778,594 |
10 Jun 2024 | 0.0580 | 0.0590 | 0.0580 | 0.0580 | 0.0580 | 479,659 |
07 Jun 2024 | 0.0580 | 0.0600 | 0.0550 | 0.0580 | 0.0580 | 5,409,140 |
06 Jun 2024 | 0.0580 | 0.0600 | 0.0550 | 0.0580 | 0.0580 | 29,076,839 |
05 Jun 2024 | 0.0580 | 0.0600 | 0.0600 | 0.0580 | 0.0580 | 11,256,116 |
04 Jun 2024 | 0.0630 | 0.0700 | 0.0550 | 0.0580 | 0.0580 | 3,420,250 |
03 Jun 2024 | 0.0630 | 0.0630 | 0.0560 | 0.0630 | 0.0630 | 2,684,244 |
31 May 2024 | 0.0630 | 0.0700 | 0.0550 | 0.0630 | 0.0630 | 9,326,891 |
30 May 2024 | 0.0630 | 0.0630 | 0.0610 | 0.0630 | 0.0630 | 1,426,370 |
29 May 2024 | 0.0580 | 0.0630 | 0.0550 | 0.0630 | 0.0630 | 1,640,716 |
28 May 2024 | 0.0630 | 0.0700 | 0.0550 | 0.0610 | 0.0610 | 10,348,210 |
24 May 2024 | 0.0630 | 0.0700 | 0.0550 | 0.0630 | 0.0630 | 6,765,524 |
23 May 2024 | 0.0580 | 0.0650 | 0.0550 | 0.0630 | 0.0630 | 34,434,576 |
22 May 2024 | 0.0580 | 0.0610 | 0.0550 | 0.0600 | 0.0600 | 15,449,483 |
21 May 2024 | 0.0600 | 0.0650 | 0.0550 | 0.0580 | 0.0580 | 12,685,103 |
20 May 2024 | 0.0630 | 0.0650 | 0.0550 | 0.0600 | 0.0600 | 43,035,043 |
17 May 2024 | 0.0680 | 0.0700 | 0.0600 | 0.0630 | 0.0630 | 9,869,892 |
16 May 2024 | 0.0680 | 0.0670 | 0.0650 | 0.0680 | 0.0680 | 2,303,312 |
15 May 2024 | 0.0700 | 0.0750 | 0.0650 | 0.0680 | 0.0680 | 17,743,629 |
14 May 2024 | 0.0680 | 0.0660 | 0.0650 | 0.0680 | 0.0680 | 12,756,649 |
13 May 2024 | 0.0680 | 0.0700 | 0.0650 | 0.0680 | 0.0680 | 20,497,989 |
10 May 2024 | 0.0680 | 0.0670 | 0.0650 | 0.0680 | 0.0680 | 1,206,911 |
09 May 2024 | 0.0680 | 0.0700 | 0.0650 | 0.0680 | 0.0680 | 27,422,480 |
08 May 2024 | 0.0680 | 0.0670 | 0.0650 | 0.0680 | 0.0680 | 23,103,679 |
07 May 2024 | 0.0680 | 0.0700 | 0.0650 | 0.0680 | 0.0680 | 6,758,460 |
03 May 2024 | 0.0680 | 0.0680 | 0.0650 | 0.0680 | 0.0680 | 12,756,827 |
02 May 2024 | 0.0700 | 0.0750 | 0.0650 | 0.0680 | 0.0680 | 45,126,161 |
01 May 2024 | 0.0700 | 0.0750 | 0.0650 | 0.0700 | 0.0700 | 3,412,064 |
30 Apr 2024 | 0.0700 | 0.0750 | 0.0660 | 0.0700 | 0.0700 | 18,218,903 |
29 Apr 2024 | 0.0700 | 0.0750 | 0.0650 | 0.0700 | 0.0700 | 22,077,470 |
26 Apr 2024 | 0.0700 | 0.0750 | 0.0650 | 0.0700 | 0.0700 | 7,410,973 |
25 Apr 2024 | 0.0700 | 0.0750 | 0.0650 | 0.0700 | 0.0700 | 18,315,656 |
24 Apr 2024 | 0.0700 | 0.0670 | 0.0650 | 0.0700 | 0.0700 | 24,928,005 |
23 Apr 2024 | 0.0700 | 0.0750 | 0.0650 | 0.0650 | 0.0650 | 19,968,496 |
22 Apr 2024 | 0.0700 | 0.0750 | 0.0650 | 0.0700 | 0.0700 | 15,737,280 |
19 Apr 2024 | 0.0700 | 0.0750 | 0.0650 | 0.0700 | 0.0700 | 34,736,928 |
18 Apr 2024 | 0.0700 | 0.0680 | 0.0650 | 0.0700 | 0.0700 | 24,898,099 |
17 Apr 2024 | 0.0700 | 0.0690 | 0.0650 | 0.0700 | 0.0700 | 14,209,538 |
16 Apr 2024 | 0.0730 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 28,632,301 |
15 Apr 2024 | 0.0730 | 0.0800 | 0.0650 | 0.0730 | 0.0730 | 13,093,508 |
12 Apr 2024 | 0.0730 | 0.0800 | 0.0650 | 0.0730 | 0.0730 | 10,216,935 |
11 Apr 2024 | 0.0730 | 0.0670 | 0.0650 | 0.0730 | 0.0730 | 29,887,457 |
10 Apr 2024 | 0.0730 | 0.0670 | 0.0650 | 0.0730 | 0.0730 | 28,642,780 |
09 Apr 2024 | 0.0730 | 0.0670 | 0.0650 | 0.0730 | 0.0730 | 39,102,316 |
08 Apr 2024 | 0.0730 | 0.0800 | 0.0650 | 0.0730 | 0.0730 | 20,428,845 |
05 Apr 2024 | 0.0730 | 0.0800 | 0.0650 | 0.0730 | 0.0730 | 19,958,503 |
04 Apr 2024 | 0.0730 | 0.0680 | 0.0660 | 0.0730 | 0.0730 | 11,014,988 |
03 Apr 2024 | 0.0730 | 0.0800 | 0.0650 | 0.0730 | 0.0730 | 23,060,638 |
02 Apr 2024 | 0.0730 | 0.0800 | 0.0650 | 0.0730 | 0.0730 | 29,802,782 |
28 Mar 2024 | 0.0750 | 0.0800 | 0.0650 | 0.0700 | 0.0700 | 324,001,266 |
27 Mar 2024 | 0.1030 | 0.1150 | 0.0900 | 0.0970 | 0.0970 | 85,008,434 |
26 Mar 2024 | 0.0830 | 0.1050 | 0.0800 | 0.1030 | 0.1030 | 129,851,197 |
25 Mar 2024 | 0.0800 | 0.0810 | 0.0770 | 0.0800 | 0.0800 | 28,132,435 |
22 Mar 2024 | 0.0780 | 0.0810 | 0.0750 | 0.0800 | 0.0800 | 32,386,565 |
21 Mar 2024 | 0.0780 | 0.0800 | 0.0750 | 0.0780 | 0.0780 | 9,737,207 |
20 Mar 2024 | 0.0730 | 0.0800 | 0.0700 | 0.0780 | 0.0780 | 27,423,231 |
19 Mar 2024 | 0.0830 | 0.0850 | 0.0700 | 0.0730 | 0.0730 | 72,467,347 |
18 Mar 2024 | 0.0830 | 0.0850 | 0.0800 | 0.0850 | 0.0850 | 21,377,368 |
15 Mar 2024 | 0.0830 | 0.0850 | 0.0800 | 0.0830 | 0.0830 | 515,048 |
14 Mar 2024 | 0.0830 | 0.0850 | 0.0800 | 0.0830 | 0.0830 | 7,422,866 |
13 Mar 2024 | 0.0880 | 0.0900 | 0.0800 | 0.0830 | 0.0830 | 9,517,811 |
12 Mar 2024 | 0.0880 | 0.0900 | 0.0850 | 0.0880 | 0.0880 | 5,781,116 |
11 Mar 2024 | 0.0880 | 0.0870 | 0.0850 | 0.0880 | 0.0880 | 6,391,988 |
08 Mar 2024 | 0.0880 | 0.0880 | 0.0850 | 0.0880 | 0.0880 | 1,464,548 |
07 Mar 2024 | 0.0880 | 0.0880 | 0.0850 | 0.0880 | 0.0880 | 14,198,669 |
06 Mar 2024 | 0.0930 | 0.0950 | 0.0820 | 0.0880 | 0.0880 | 18,814,713 |
05 Mar 2024 | 0.0930 | 0.0950 | 0.0900 | 0.0930 | 0.0930 | 4,649,963 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |