Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 0.0850 | 0.0850 | 0.0760 | 0.0800 | 0.0800 | 80,381,394 |
25 Jul 2024 | 0.0930 | 0.0950 | 0.0780 | 0.0850 | 0.0850 | 107,036,011 |
24 Jul 2024 | 0.0950 | 0.1000 | 0.0900 | 0.0930 | 0.0930 | 33,998,600 |
23 Jul 2024 | 0.0950 | 0.1000 | 0.0900 | 0.0950 | 0.0950 | 55,654,978 |
22 Jul 2024 | 0.1050 | 0.1080 | 0.0920 | 0.0950 | 0.0950 | 45,746,347 |
19 Jul 2024 | 0.0980 | 0.1150 | 0.0970 | 0.1050 | 0.1050 | 122,993,606 |
18 Jul 2024 | 0.1000 | 0.1050 | 0.0950 | 0.1000 | 0.1000 | 63,468,305 |
17 Jul 2024 | 0.0980 | 0.1120 | 0.0950 | 0.1000 | 0.1000 | 132,656,316 |
16 Jul 2024 | 0.0950 | 0.1000 | 0.0870 | 0.0980 | 0.0980 | 73,418,503 |
15 Jul 2024 | 0.0900 | 0.1080 | 0.0770 | 0.0950 | 0.0950 | 254,663,593 |
12 Jul 2024 | 0.0980 | 0.1050 | 0.0830 | 0.0900 | 0.0900 | 187,941,730 |
11 Jul 2024 | 0.1000 | 0.1050 | 0.0900 | 0.0980 | 0.0980 | 129,987,543 |
10 Jul 2024 | 0.0950 | 0.1150 | 0.0930 | 0.1000 | 0.1000 | 249,387,730 |
09 Jul 2024 | 0.1050 | 0.1490 | 0.0960 | 0.1030 | 0.1030 | 782,176,663 |
08 Jul 2024 | 0.1150 | 0.1230 | 0.0980 | 0.1050 | 0.1050 | 481,460,098 |
05 Jul 2024 | 0.1150 | 0.1290 | 0.1000 | 0.1150 | 0.1150 | 529,462,634 |
04 Jul 2024 | 0.0980 | 0.1180 | 0.0840 | 0.1150 | 0.1150 | 300,262,205 |
03 Jul 2024 | 0.0780 | 0.1260 | 0.0750 | 0.0980 | 0.0980 | 43,537,297 |
02 Jul 2024 | 0.0630 | 0.0800 | 0.0650 | 0.0780 | 0.0780 | 261,654,482 |
01 Jul 2024 | 0.0690 | 0.0700 | 0.0600 | 0.0630 | 0.0630 | 396,683,509 |
28 Jun 2024 | 0.0720 | 0.0750 | 0.0670 | 0.0700 | 0.0700 | 327,759,605 |
27 Jun 2024 | 0.0580 | 0.0800 | 0.0530 | 0.0710 | 0.0710 | 1,037,725,476 |
26 Jun 2024 | 0.0480 | 0.0700 | 0.0480 | 0.0600 | 0.0600 | 842,087,877 |
25 Jun 2024 | 0.0420 | 0.0500 | 0.0410 | 0.0480 | 0.0480 | 289,209,551 |
24 Jun 2024 | 0.0430 | 0.0430 | 0.0400 | 0.0420 | 0.0420 | 112,066,174 |
21 Jun 2024 | 0.0420 | 0.0450 | 0.0370 | 0.0430 | 0.0430 | 128,489,788 |
20 Jun 2024 | 0.0440 | 0.0450 | 0.0400 | 0.0420 | 0.0420 | 186,939,900 |
19 Jun 2024 | 0.0430 | 0.0500 | 0.0370 | 0.0440 | 0.0440 | 422,611,665 |
18 Jun 2024 | 0.0410 | 0.0470 | 0.0390 | 0.0430 | 0.0430 | 452,830,028 |
17 Jun 2024 | 0.0390 | 0.0420 | 0.0370 | 0.0410 | 0.0410 | 273,933,407 |
14 Jun 2024 | 0.0420 | 0.0430 | 0.0340 | 0.0390 | 0.0390 | 835,401,070 |
13 Jun 2024 | 0.0440 | 0.0500 | 0.0390 | 0.0410 | 0.0410 | 459,701,060 |
12 Jun 2024 | 0.0320 | 0.0530 | 0.0310 | 0.0440 | 0.0440 | 3,918 |
11 Jun 2024 | 0.0290 | 0.0390 | 0.0260 | 0.0320 | 0.0320 | 2,484 |
10 Jun 2024 | 0.0160 | 0.0320 | 0.0160 | 0.0290 | 0.0290 | 756 |
07 Jun 2024 | 0.0160 | 0.0170 | 0.0150 | 0.0160 | 0.0160 | 584,732,027 |
06 Jun 2024 | 0.0360 | 0.0350 | 0.0130 | 0.0160 | 0.0160 | 672,216,300 |
05 Jun 2024 | 0.0360 | 0.0370 | 0.0340 | 0.0360 | 0.0360 | 53,348,947 |
04 Jun 2024 | 0.0380 | 0.0380 | 0.0340 | 0.0360 | 0.0360 | 131,920,327 |
03 Jun 2024 | 0.0380 | 0.0390 | 0.0360 | 0.0380 | 0.0380 | 79,754,473 |
31 May 2024 | 0.0380 | 0.0400 | 0.0370 | 0.0380 | 0.0380 | 136,011,887 |
30 May 2024 | 0.0380 | 0.0380 | 0.0370 | 0.0380 | 0.0380 | 25,634,553 |
29 May 2024 | 0.0380 | 0.0390 | 0.0360 | 0.0380 | 0.0380 | 89,906,107 |
28 May 2024 | 0.0380 | 0.0400 | 0.0350 | 0.0380 | 0.0380 | 303,288,480 |
24 May 2024 | 0.0350 | 0.0370 | 0.0330 | 0.0380 | 0.0380 | 193,257,655 |
23 May 2024 | 0.0400 | 0.0400 | 0.0310 | 0.0350 | 0.0350 | 477,579,150 |
22 May 2024 | 0.0430 | 0.0490 | 0.0390 | 0.0450 | 0.0450 | 187,969,312 |
21 May 2024 | 0.0430 | 0.0450 | 0.0410 | 0.0430 | 0.0430 | 86,470,516 |
20 May 2024 | 0.0480 | 0.0460 | 0.0400 | 0.0430 | 0.0430 | 120,378,526 |
17 May 2024 | 0.0480 | 0.0520 | 0.0430 | 0.0450 | 0.0450 | 181,070,205 |
16 May 2024 | 0.0500 | 0.0550 | 0.0400 | 0.0470 | 0.0470 | 265,968,156 |
15 May 2024 | 0.0340 | 0.0640 | 0.0330 | 0.0500 | 0.0500 | 394,011,424 |
14 May 2024 | 0.0340 | 0.0350 | 0.0310 | 0.0340 | 0.0340 | 5,088,029 |
13 May 2024 | 0.0360 | 0.0360 | 0.0330 | 0.0340 | 0.0340 | 19,208,626 |
10 May 2024 | 0.0380 | 0.0370 | 0.0340 | 0.0360 | 0.0360 | 87,739,312 |
09 May 2024 | 0.0380 | 0.0390 | 0.0350 | 0.0380 | 0.0380 | 41,298,405 |
08 May 2024 | 0.0340 | 0.0390 | 0.0320 | 0.0380 | 0.0380 | 195,233,587 |
07 May 2024 | 0.0340 | 0.0350 | 0.0320 | 0.0340 | 0.0340 | 38,040,206 |
03 May 2024 | 0.0370 | 0.0360 | 0.0320 | 0.0340 | 0.0340 | 51,106,796 |
02 May 2024 | 0.0380 | 0.0370 | 0.0330 | 0.0370 | 0.0370 | 33,924,579 |
01 May 2024 | 0.0380 | 0.0380 | 0.0350 | 0.0380 | 0.0380 | 5,326,799 |
30 Apr 2024 | 0.0380 | 0.0360 | 0.0350 | 0.0380 | 0.0380 | 6,038,420 |
29 Apr 2024 | 0.0380 | 0.0370 | 0.0350 | 0.0380 | 0.0380 | 40,551,579 |
26 Apr 2024 | 0.0380 | 0.0370 | 0.0350 | 0.0380 | 0.0380 | 10,809,471 |
25 Apr 2024 | 0.0380 | 0.0400 | 0.0350 | 0.0380 | 0.0380 | 7,163,376 |
24 Apr 2024 | 0.0410 | 0.0410 | 0.0350 | 0.0380 | 0.0380 | 82,444,232 |
23 Apr 2024 | 0.0360 | 0.0440 | 0.0350 | 0.0410 | 0.0410 | 169,470,646 |
22 Apr 2024 | 0.0330 | 0.0420 | 0.0340 | 0.0360 | 0.0360 | 245,203,627 |
19 Apr 2024 | 0.0330 | 0.0350 | 0.0310 | 0.0330 | 0.0330 | 16,764,567 |
18 Apr 2024 | 0.0330 | 0.0350 | 0.0300 | 0.0330 | 0.0330 | 83,862,374 |
17 Apr 2024 | 0.0330 | 0.0340 | 0.0320 | 0.0330 | 0.0330 | 28,854,911 |
16 Apr 2024 | 0.0330 | 0.0340 | 0.0300 | 0.0330 | 0.0330 | 42,734,175 |
15 Apr 2024 | 0.0330 | 0.0340 | 0.0310 | 0.0330 | 0.0330 | 14,968,453 |
12 Apr 2024 | 0.0330 | 0.0340 | 0.0310 | 0.0330 | 0.0330 | 70,897,127 |
11 Apr 2024 | 0.0360 | 0.0360 | 0.0300 | 0.0330 | 0.0330 | 227,587,082 |
10 Apr 2024 | 0.0370 | 0.0380 | 0.0350 | 0.0360 | 0.0360 | 62,408,519 |
09 Apr 2024 | 0.0370 | 0.0380 | 0.0350 | 0.0370 | 0.0370 | 89,460,708 |
08 Apr 2024 | 0.0370 | 0.0380 | 0.0360 | 0.0370 | 0.0370 | 31,721,952 |
05 Apr 2024 | 0.0360 | 0.0370 | 0.0350 | 0.0350 | 0.0350 | 218,220,109 |
04 Apr 2024 | 0.0360 | 0.0360 | 0.0330 | 0.0360 | 0.0360 | 39,039,826 |
03 Apr 2024 | 0.0360 | 0.0370 | 0.0330 | 0.0360 | 0.0360 | 42,309,524 |
02 Apr 2024 | 0.0370 | 0.0380 | 0.0330 | 0.0360 | 0.0360 | 99,464,379 |
28 Mar 2024 | 0.0360 | 0.0390 | 0.0350 | 0.0370 | 0.0370 | 148,015,525 |
27 Mar 2024 | 0.0340 | 0.0380 | 0.0340 | 0.0360 | 0.0360 | 62,307,831 |
26 Mar 2024 | 0.0370 | 0.0370 | 0.0340 | 0.0340 | 0.0340 | 99,641,686 |
25 Mar 2024 | 0.0370 | 0.0370 | 0.0340 | 0.0370 | 0.0370 | 127,804,208 |
22 Mar 2024 | 0.0340 | 0.0370 | 0.0330 | 0.0370 | 0.0370 | 221,957,744 |
21 Mar 2024 | 0.0350 | 0.0350 | 0.0330 | 0.0340 | 0.0340 | 103,865,935 |
20 Mar 2024 | 0.0370 | 0.0370 | 0.0340 | 0.0350 | 0.0350 | 265,098,078 |
19 Mar 2024 | 0.0350 | 0.0450 | 0.0340 | 0.0370 | 0.0370 | 521,713,528 |
18 Mar 2024 | 0.0400 | 0.0400 | 0.0330 | 0.0350 | 0.0350 | 420,060,608 |
15 Mar 2024 | 0.0400 | 0.0640 | 0.0440 | 0.0530 | 0.0530 | 419,302,413 |
14 Mar 2024 | 0.0400 | 0.0450 | 0.0360 | 0.0400 | 0.0400 | 55,894,613 |
13 Mar 2024 | 0.0400 | 0.0400 | 0.0360 | 0.0400 | 0.0400 | 5,541,533 |
12 Mar 2024 | 0.0430 | 0.0450 | 0.0380 | 0.0400 | 0.0400 | 15,082,173 |
11 Mar 2024 | 0.0400 | 0.0440 | 0.0380 | 0.0430 | 0.0430 | 33,416,446 |
08 Mar 2024 | 0.0430 | 0.0430 | 0.0380 | 0.0400 | 0.0400 | 34,755,263 |
07 Mar 2024 | 0.0430 | 0.0440 | 0.0410 | 0.0430 | 0.0430 | 28,553,585 |
06 Mar 2024 | 0.0400 | 0.0640 | 0.0390 | 0.0430 | 0.0430 | 276,344,682 |
05 Mar 2024 | 0.0450 | 0.0500 | 0.0400 | 0.0430 | 0.0430 | 10,275,302 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |