Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 0.3300 | 0.3400 | 0.3100 | 0.3250 | 0.3250 | 79,116,922 |
25 Jul 2024 | 0.3200 | 0.3600 | 0.2850 | 0.3300 | 0.3300 | 349,860,355 |
24 Jul 2024 | 0.3600 | 0.3700 | 0.3100 | 0.3200 | 0.3200 | 188,322,200 |
23 Jul 2024 | 0.3480 | 0.3700 | 0.3330 | 0.3400 | 0.3400 | 215,143,741 |
22 Jul 2024 | 0.3950 | 0.4000 | 0.3400 | 0.3480 | 0.3480 | 197,946,178 |
19 Jul 2024 | 0.4000 | 0.4200 | 0.3700 | 0.3950 | 0.3950 | 155,188,183 |
18 Jul 2024 | 0.4030 | 0.4400 | 0.3900 | 0.4000 | 0.4000 | 272,030,504 |
17 Jul 2024 | 0.4050 | 0.4800 | 0.3730 | 0.4050 | 0.4050 | 541,784,262 |
16 Jul 2024 | 0.4200 | 0.4700 | 0.3770 | 0.4070 | 0.4070 | 587,392,039 |
15 Jul 2024 | 0.3450 | 0.3900 | 0.3200 | 0.3900 | 0.3900 | 288,546,449 |
12 Jul 2024 | 0.3750 | 0.3900 | 0.3300 | 0.3450 | 0.3450 | 242,809,781 |
11 Jul 2024 | 0.3930 | 0.4000 | 0.3600 | 0.3830 | 0.3830 | 406,586,655 |
10 Jul 2024 | 0.3530 | 0.4000 | 0.3100 | 0.3900 | 0.3900 | 533,878,650 |
09 Jul 2024 | 0.2980 | 0.3950 | 0.2900 | 0.3600 | 0.3600 | 931,557,800 |
08 Jul 2024 | 0.2450 | 0.3400 | 0.2400 | 0.2700 | 0.2700 | 682,653,927 |
05 Jul 2024 | 0.1950 | 0.2450 | 0.1870 | 0.2320 | 0.2320 | 336,721,018 |
04 Jul 2024 | 0.2080 | 0.2200 | 0.1900 | 0.1950 | 0.1950 | 219,144,071 |
03 Jul 2024 | 0.2080 | 0.2300 | 0.1900 | 0.2090 | 0.2090 | 175,565,386 |
02 Jul 2024 | 0.1900 | 0.2500 | 0.1850 | 0.2080 | 0.2080 | 399,565,996 |
01 Jul 2024 | 0.2250 | 0.2350 | 0.1840 | 0.1950 | 0.1950 | 367,017,027 |
28 Jun 2024 | 0.2150 | 0.2500 | 0.2000 | 0.2250 | 0.2250 | 261,835,110 |
27 Jun 2024 | 0.1900 | 0.2700 | 0.1900 | 0.2150 | 0.2150 | 612,325,110 |
26 Jun 2024 | 0.2200 | 0.2250 | 0.1800 | 0.1930 | 0.1930 | 288,104,312 |
25 Jun 2024 | 0.2630 | 0.2850 | 0.2100 | 0.2200 | 0.2200 | 719,322,266 |
24 Jun 2024 | 0.1930 | 0.3200 | 0.1880 | 0.2250 | 0.2250 | 191,975,470 |
21 Jun 2024 | 0.1730 | 0.2060 | 0.1500 | 0.1980 | 0.1980 | 542,071,710 |
20 Jun 2024 | 0.1980 | 0.2100 | 0.1600 | 0.1730 | 0.1730 | 442,603,061 |
19 Jun 2024 | 0.2550 | 0.2700 | 0.1830 | 0.2000 | 0.2000 | 374,292,595 |
18 Jun 2024 | 0.0810 | 0.2370 | 0.0810 | 0.2350 | 0.2350 | 1,022,528,213 |
17 Jun 2024 | 0.0810 | 0.0820 | 0.0780 | 0.0790 | 0.0790 | 81,529,185 |
14 Jun 2024 | 0.0820 | 0.0820 | 0.0790 | 0.0810 | 0.0810 | 19,543,819 |
13 Jun 2024 | 0.0800 | 0.0830 | 0.0780 | 0.0820 | 0.0820 | 45,916,606 |
12 Jun 2024 | 0.0810 | 0.0820 | 0.0780 | 0.0800 | 0.0800 | 72,463,259 |
11 Jun 2024 | 0.0840 | 0.0890 | 0.0800 | 0.0810 | 0.0810 | 149,152,353 |
10 Jun 2024 | 0.0790 | 0.0900 | 0.0780 | 0.0840 | 0.0840 | 197,679,933 |
07 Jun 2024 | 0.0810 | 0.0800 | 0.0770 | 0.0790 | 0.0790 | 21,828,289 |
06 Jun 2024 | 0.0820 | 0.0830 | 0.0790 | 0.0810 | 0.0810 | 20,426,542 |
05 Jun 2024 | 0.0860 | 0.0860 | 0.0810 | 0.0820 | 0.0820 | 59,859,252 |
04 Jun 2024 | 0.0870 | 0.0880 | 0.0850 | 0.0860 | 0.0860 | 39,433,234 |
03 Jun 2024 | 0.0870 | 0.0880 | 0.0860 | 0.0870 | 0.0870 | 48,623,372 |
31 May 2024 | 0.0860 | 0.0880 | 0.0830 | 0.0870 | 0.0870 | 78,243,662 |
30 May 2024 | 0.0870 | 0.0880 | 0.0830 | 0.0830 | 0.0830 | 19,997,109 |
29 May 2024 | 0.0920 | 0.0950 | 0.0860 | 0.0870 | 0.0870 | 61,261,879 |
28 May 2024 | 0.0930 | 0.0950 | 0.0860 | 0.0920 | 0.0920 | 68,453,473 |
24 May 2024 | 0.0980 | 0.1000 | 0.0900 | 0.0930 | 0.0930 | 31,096,219 |
23 May 2024 | 0.0980 | 0.1000 | 0.0920 | 0.0980 | 0.0980 | 31,136,057 |
22 May 2024 | 0.1030 | 0.1100 | 0.0920 | 0.0980 | 0.0980 | 256,894,736 |
21 May 2024 | 0.0900 | 0.1050 | 0.0850 | 0.1030 | 0.1030 | 270,365,254 |
20 May 2024 | 0.0880 | 0.0950 | 0.0850 | 0.0890 | 0.0890 | 110,299,237 |
17 May 2024 | 0.0860 | 0.0870 | 0.0850 | 0.0860 | 0.0860 | 40,149,520 |
16 May 2024 | 0.0840 | 0.0870 | 0.0840 | 0.0860 | 0.0860 | 143,774,588 |
15 May 2024 | 0.0880 | 0.0900 | 0.0830 | 0.0840 | 0.0840 | 132,488,307 |
14 May 2024 | 0.0930 | 0.0950 | 0.0870 | 0.0880 | 0.0880 | 77,523,861 |
13 May 2024 | 0.0830 | 0.0970 | 0.0800 | 0.0930 | 0.0930 | 292,967,497 |
10 May 2024 | 0.0780 | 0.0850 | 0.0760 | 0.0830 | 0.0830 | 83,242,785 |
09 May 2024 | 0.0830 | 0.0840 | 0.0750 | 0.0780 | 0.0780 | 67,134,150 |
08 May 2024 | 0.0830 | 0.0840 | 0.0820 | 0.0830 | 0.0830 | 53,948,270 |
07 May 2024 | 0.0780 | 0.0900 | 0.0770 | 0.0830 | 0.0830 | 413,679,359 |
03 May 2024 | 0.0820 | 0.0830 | 0.0770 | 0.0780 | 0.0780 | 105,739,381 |
02 May 2024 | 0.0870 | 0.0870 | 0.0800 | 0.0820 | 0.0820 | 189,129,892 |
01 May 2024 | 0.0800 | 0.0950 | 0.0750 | 0.0870 | 0.0870 | 539,997,694 |
30 Apr 2024 | 0.0830 | 0.0840 | 0.0790 | 0.0810 | 0.0810 | 103,661,021 |
29 Apr 2024 | 0.0860 | 0.0870 | 0.0800 | 0.0830 | 0.0830 | 288,155,539 |
26 Apr 2024 | 0.0930 | 0.1000 | 0.0850 | 0.0850 | 0.0850 | 396,386,385 |
25 Apr 2024 | 0.0950 | 0.1020 | 0.0900 | 0.0930 | 0.0930 | 933,976,934 |
24 Apr 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | - |
23 Apr 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | - |
22 Apr 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | - |
19 Apr 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | - |
18 Apr 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | - |
17 Apr 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | - |
16 Apr 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | - |
15 Apr 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
12 Apr 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
11 Apr 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
10 Apr 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
09 Apr 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
08 Apr 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
05 Apr 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
04 Apr 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
03 Apr 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
02 Apr 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
28 Mar 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
27 Mar 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | - |
26 Mar 2024 | 0.1030 | 0.1070 | 0.0900 | 0.1000 | 0.1000 | 127,458,389 |
25 Mar 2024 | 0.1150 | 0.1180 | 0.1000 | 0.1030 | 0.1030 | 192,079,448 |
22 Mar 2024 | 0.1380 | 0.1450 | 0.1100 | 0.1160 | 0.1160 | 502,577,864 |
21 Mar 2024 | 0.1850 | 0.3800 | 0.1500 | 0.1700 | 0.1700 | 645,691,209 |
20 Mar 2024 | 0.2150 | 0.2300 | 0.1700 | 0.1850 | 0.1850 | 122,825,547 |
19 Mar 2024 | 0.2750 | 0.2900 | 0.2060 | 0.2200 | 0.2200 | 198,193,006 |
18 Mar 2024 | 0.2050 | 0.3700 | 0.2030 | 0.2800 | 0.2800 | 606,234,138 |
15 Mar 2024 | 0.0630 | 0.2200 | 0.0580 | 0.1950 | 0.1950 | 693,838,370 |
14 Mar 2024 | 0.0780 | 0.0800 | 0.0600 | 0.0630 | 0.0630 | 41,827,037 |
13 Mar 2024 | 0.1500 | 0.1500 | 0.0600 | 0.0800 | 0.0800 | 303,086,038 |
12 Mar 2024 | 0.4250 | 0.4500 | 0.3660 | 0.4000 | 0.4000 | 4,123,483 |
11 Mar 2024 | 0.4250 | 0.4500 | 0.4050 | 0.4250 | 0.4250 | 3,678,699 |
08 Mar 2024 | 0.4250 | 0.4400 | 0.4010 | 0.4250 | 0.4250 | 1,183,556 |
07 Mar 2024 | 0.4750 | 0.5000 | 0.4000 | 0.4250 | 0.4250 | 5,215,591 |
06 Mar 2024 | 0.5000 | 0.5500 | 0.4500 | 0.4750 | 0.4750 | 3,979,103 |
05 Mar 2024 | 0.4750 | 0.5500 | 0.4500 | 0.5000 | 0.5000 | 844,537 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |