Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 491,180 |
25 Jul 2024 | 0.0410 | 0.0420 | 0.0410 | 0.0410 | 0.0410 | 4,140,419 |
24 Jul 2024 | 0.0410 | 0.0410 | 0.0380 | 0.0410 | 0.0410 | 8,798,946 |
23 Jul 2024 | 0.0410 | 0.0410 | 0.0380 | 0.0410 | 0.0410 | 7,929,553 |
22 Jul 2024 | 0.0410 | 0.0420 | 0.0380 | 0.0410 | 0.0410 | 5,428,719 |
19 Jul 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
18 Jul 2024 | 0.0430 | 0.0420 | 0.0390 | 0.0410 | 0.0410 | 11,478,750 |
17 Jul 2024 | 0.0410 | 0.0430 | 0.0390 | 0.0430 | 0.0430 | 8,943,287 |
16 Jul 2024 | 0.0410 | 0.0440 | 0.0390 | 0.0410 | 0.0410 | 6,893,425 |
15 Jul 2024 | 0.0390 | 0.0440 | 0.0380 | 0.0410 | 0.0410 | 24,125,270 |
12 Jul 2024 | 0.0380 | 0.0390 | 0.0360 | 0.0390 | 0.0390 | 5,182,807 |
11 Jul 2024 | 0.0370 | 0.0390 | 0.0340 | 0.0380 | 0.0380 | 13,296,271 |
10 Jul 2024 | 0.0380 | 0.0380 | 0.0340 | 0.0370 | 0.0370 | 6,701,571 |
09 Jul 2024 | 0.0380 | 0.0370 | 0.0350 | 0.0380 | 0.0380 | 15,311,775 |
08 Jul 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
05 Jul 2024 | 0.0400 | 0.0360 | 0.0360 | 0.0380 | 0.0380 | 9,000,000 |
04 Jul 2024 | 0.0380 | 0.0400 | 0.0360 | 0.0380 | 0.0380 | 11,930,009 |
03 Jul 2024 | 0.0380 | 0.0390 | 0.0360 | 0.0380 | 0.0380 | 3,333,466 |
02 Jul 2024 | 0.0370 | 0.0390 | 0.0360 | 0.0380 | 0.0380 | 13,559,134 |
01 Jul 2024 | 0.0340 | 0.0390 | 0.0330 | 0.0370 | 0.0370 | 29,894,198 |
28 Jun 2024 | 0.0380 | 0.0360 | 0.0300 | 0.0340 | 0.0340 | 45,267,383 |
27 Jun 2024 | 0.0380 | 0.0400 | 0.0350 | 0.0380 | 0.0380 | 6,538,534 |
26 Jun 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0380 | 0.0380 | 6,382,039 |
25 Jun 2024 | 0.0400 | 0.0420 | 0.0360 | 0.0400 | 0.0400 | 24,850,658 |
24 Jun 2024 | 0.0430 | 0.0420 | 0.0400 | 0.0400 | 0.0400 | 6,172,997 |
21 Jun 2024 | 0.0450 | 0.0430 | 0.0400 | 0.0430 | 0.0430 | 5,329,034 |
20 Jun 2024 | 0.0450 | 0.0470 | 0.0400 | 0.0450 | 0.0450 | 12,945,383 |
19 Jun 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
18 Jun 2024 | 0.0450 | 0.0460 | 0.0400 | 0.0450 | 0.0450 | 50,129,705 |
17 Jun 2024 | 0.0480 | 0.0470 | 0.0420 | 0.0450 | 0.0450 | 35,410,345 |
14 Jun 2024 | 0.0400 | 0.0480 | 0.0420 | 0.0480 | 0.0480 | 29,474,971 |
13 Jun 2024 | 0.0400 | 0.0440 | 0.0390 | 0.0400 | 0.0400 | 33,324,403 |
12 Jun 2024 | 0.0400 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 174,196 |
11 Jun 2024 | 0.0400 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 27,176,800 |
10 Jun 2024 | 0.0400 | 0.0420 | 0.0370 | 0.0400 | 0.0400 | 1,054,380 |
07 Jun 2024 | 0.0370 | 0.0430 | 0.0390 | 0.0400 | 0.0400 | 46,310,159 |
06 Jun 2024 | 0.0380 | 0.0400 | 0.0350 | 0.0370 | 0.0370 | 33,406,317 |
05 Jun 2024 | 0.0380 | 0.0390 | 0.0350 | 0.0380 | 0.0380 | 91,302,659 |
04 Jun 2024 | 0.0370 | 0.0370 | 0.0340 | 0.0370 | 0.0370 | 12,300,088 |
03 Jun 2024 | 0.0380 | 0.0380 | 0.0340 | 0.0370 | 0.0370 | 5,387,511 |
31 May 2024 | 0.0380 | 0.0380 | 0.0350 | 0.0380 | 0.0380 | 31,539,132 |
30 May 2024 | 0.0380 | 0.0380 | 0.0350 | 0.0380 | 0.0380 | 11,023,893 |
29 May 2024 | 0.0380 | 0.0380 | 0.0340 | 0.0380 | 0.0380 | 29,179,496 |
28 May 2024 | 0.0380 | 0.0350 | 0.0350 | 0.0380 | 0.0380 | 3,881,594 |
24 May 2024 | 0.0380 | 0.0370 | 0.0350 | 0.0380 | 0.0380 | 2,892,894 |
23 May 2024 | 0.0380 | 0.0390 | 0.0350 | 0.0380 | 0.0380 | 1,492,307 |
22 May 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
21 May 2024 | 0.0380 | 0.0370 | 0.0350 | 0.0380 | 0.0380 | 402,175 |
20 May 2024 | 0.0380 | 0.0400 | 0.0360 | 0.0380 | 0.0380 | 12,034,796 |
17 May 2024 | 0.0380 | 0.0360 | 0.0350 | 0.0380 | 0.0380 | 15,467,617 |
16 May 2024 | 0.0380 | 0.0350 | 0.0350 | 0.0380 | 0.0380 | 1,000,000 |
15 May 2024 | 0.0380 | 0.0350 | 0.0350 | 0.0380 | 0.0380 | 1,178,794 |
14 May 2024 | 0.0380 | 0.0360 | 0.0350 | 0.0380 | 0.0380 | 3,205,593 |
13 May 2024 | 0.0380 | 0.0370 | 0.0330 | 0.0380 | 0.0380 | 102,189,730 |
10 May 2024 | 0.0380 | 0.0370 | 0.0350 | 0.0380 | 0.0380 | 3,201,840 |
09 May 2024 | 0.0400 | 0.0370 | 0.0350 | 0.0380 | 0.0380 | 3,076,697 |
08 May 2024 | 0.0400 | 0.0370 | 0.0360 | 0.0400 | 0.0400 | 8,902,375 |
07 May 2024 | 0.0380 | 0.0380 | 0.0350 | 0.0400 | 0.0400 | 20,124,538 |
03 May 2024 | 0.0380 | 0.0380 | 0.0350 | 0.0380 | 0.0380 | 8,163,327 |
02 May 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 1,882,448 |
01 May 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0380 | 0.0380 | 8,511,140 |
30 Apr 2024 | 0.0380 | 0.0430 | 0.0360 | 0.0400 | 0.0400 | 140,541,497 |
29 Apr 2024 | 0.0380 | 0.0400 | 0.0350 | 0.0380 | 0.0380 | 19,806,386 |
26 Apr 2024 | 0.0380 | 0.0380 | 0.0350 | 0.0380 | 0.0380 | 38,723,275 |
25 Apr 2024 | 0.0380 | 0.0370 | 0.0370 | 0.0380 | 0.0380 | 9,116,308 |
24 Apr 2024 | 0.0380 | 0.0380 | 0.0350 | 0.0380 | 0.0380 | 43,601,798 |
23 Apr 2024 | 0.0380 | 0.0390 | 0.0370 | 0.0380 | 0.0380 | 17,553,837 |
22 Apr 2024 | 0.0380 | 0.0400 | 0.0370 | 0.0380 | 0.0380 | 13,289,675 |
19 Apr 2024 | 0.0380 | 0.0390 | 0.0370 | 0.0380 | 0.0380 | 23,167,485 |
18 Apr 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 30,835 |
17 Apr 2024 | 0.0380 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 7,429,856 |
16 Apr 2024 | 0.0450 | 0.0430 | 0.0360 | 0.0380 | 0.0380 | 76,937,271 |
15 Apr 2024 | 0.0450 | 0.0440 | 0.0400 | 0.0450 | 0.0450 | 6,194,390 |
12 Apr 2024 | 0.0450 | 0.0450 | 0.0410 | 0.0450 | 0.0450 | 7,019,456 |
11 Apr 2024 | 0.0450 | 0.0470 | 0.0400 | 0.0450 | 0.0450 | 112,592,429 |
10 Apr 2024 | 0.0450 | 0.0470 | 0.0410 | 0.0450 | 0.0450 | 1,903,773 |
09 Apr 2024 | 0.0450 | 0.0470 | 0.0400 | 0.0450 | 0.0450 | 37,473,557 |
08 Apr 2024 | 0.0430 | 0.0430 | 0.0400 | 0.0450 | 0.0450 | 37,112,883 |
05 Apr 2024 | 0.0430 | 0.0430 | 0.0400 | 0.0430 | 0.0430 | 4,456,821 |
04 Apr 2024 | 0.0430 | 0.0440 | 0.0440 | 0.0430 | 0.0430 | 500,000 |
03 Apr 2024 | 0.0430 | 0.0410 | 0.0400 | 0.0430 | 0.0430 | 10,660,000 |
02 Apr 2024 | 0.0430 | 0.0440 | 0.0400 | 0.0430 | 0.0430 | 54,311,256 |
28 Mar 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0430 | 0.0430 | 42,494,410 |
27 Mar 2024 | 0.0450 | 0.0500 | 0.0420 | 0.0450 | 0.0450 | 4,535,908 |
26 Mar 2024 | 0.0450 | 0.0500 | 0.0400 | 0.0450 | 0.0450 | 5,735,278 |
25 Mar 2024 | 0.0430 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 34,739,895 |
22 Mar 2024 | 0.0430 | 0.0450 | 0.0410 | 0.0430 | 0.0430 | 3,016,300 |
21 Mar 2024 | 0.0450 | 0.0490 | 0.0400 | 0.0430 | 0.0430 | 30,290,840 |
20 Mar 2024 | 0.0500 | 0.0540 | 0.0410 | 0.0450 | 0.0450 | 10,084,566 |
19 Mar 2024 | 0.0500 | 0.0550 | 0.0470 | 0.0500 | 0.0500 | 5,424,692 |
18 Mar 2024 | 0.0500 | 0.0550 | 0.0470 | 0.0500 | 0.0500 | 10,014,754 |
15 Mar 2024 | 0.0480 | 0.0550 | 0.0480 | 0.0500 | 0.0500 | 20,214,399 |
14 Mar 2024 | 0.0480 | 0.0500 | 0.0460 | 0.0480 | 0.0480 | 1,896,580 |
13 Mar 2024 | 0.0500 | 0.0550 | 0.0480 | 0.0480 | 0.0480 | 1,844,676 |
12 Mar 2024 | 0.0550 | 0.0560 | 0.0500 | 0.0530 | 0.0530 | 4,273,824 |
11 Mar 2024 | 0.0550 | 0.0600 | 0.0500 | 0.0550 | 0.0550 | 15,681,522 |
08 Mar 2024 | 0.0500 | 0.0600 | 0.0510 | 0.0550 | 0.0550 | 71,576,083 |
07 Mar 2024 | 0.0500 | 0.0550 | 0.0520 | 0.0500 | 0.0500 | 1,000,909 |
06 Mar 2024 | 0.0500 | 0.0550 | 0.0490 | 0.0500 | 0.0500 | 6,379,360 |
05 Mar 2024 | 0.0530 | 0.0550 | 0.0450 | 0.0500 | 0.0500 | 3,792,106 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |