Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 0.0300 | 0.0330 | 0.0300 | 0.0310 | 0.0310 | 103,516 |
25 Jun 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 74,289 |
24 Jun 2024 | 0.0320 | 0.0330 | 0.0300 | 0.0320 | 0.0320 | 1,082,381 |
21 Jun 2024 | 0.0320 | 0.0320 | 0.0310 | 0.0310 | 0.0310 | 1,473 |
20 Jun 2024 | 0.0370 | 0.0370 | 0.0310 | 0.0370 | 0.0370 | 728,672 |
19 Jun 2024 | 0.0370 | 0.0370 | 0.0340 | 0.0340 | 0.0340 | 200,500 |
18 Jun 2024 | 0.0370 | 0.0380 | 0.0360 | 0.0380 | 0.0380 | 269,697 |
17 Jun 2024 | 0.0380 | 0.0380 | 0.0350 | 0.0360 | 0.0360 | 186,138 |
14 Jun 2024 | 0.0350 | 0.0360 | 0.0340 | 0.0360 | 0.0360 | 39,259 |
13 Jun 2024 | 0.0380 | 0.0380 | 0.0340 | 0.0340 | 0.0340 | 108,320 |
12 Jun 2024 | 0.0360 | 0.0380 | 0.0320 | 0.0380 | 0.0380 | 415,666 |
11 Jun 2024 | 0.0380 | 0.0380 | 0.0350 | 0.0380 | 0.0380 | 268,392 |
07 Jun 2024 | 0.0400 | 0.0400 | 0.0380 | 0.0380 | 0.0380 | 352,105 |
06 Jun 2024 | 0.0410 | 0.0410 | 0.0390 | 0.0400 | 0.0400 | 113,331 |
05 Jun 2024 | 0.0410 | 0.0430 | 0.0380 | 0.0410 | 0.0410 | 1,285,198 |
04 Jun 2024 | 0.0410 | 0.0425 | 0.0410 | 0.0420 | 0.0420 | 368,696 |
03 Jun 2024 | 0.0420 | 0.0440 | 0.0410 | 0.0430 | 0.0430 | 257,309 |
31 May 2024 | 0.0420 | 0.0440 | 0.0420 | 0.0420 | 0.0420 | 172,505 |
30 May 2024 | 0.0420 | 0.0440 | 0.0420 | 0.0430 | 0.0430 | 584,347 |
29 May 2024 | 0.0440 | 0.0440 | 0.0430 | 0.0440 | 0.0440 | 479,744 |
28 May 2024 | 0.0420 | 0.0440 | 0.0420 | 0.0440 | 0.0440 | 249,731 |
27 May 2024 | 0.0470 | 0.0470 | 0.0410 | 0.0420 | 0.0420 | 747,098 |
24 May 2024 | 0.0480 | 0.0480 | 0.0460 | 0.0470 | 0.0470 | 603,414 |
23 May 2024 | 0.0500 | 0.0500 | 0.0470 | 0.0490 | 0.0490 | 296,179 |
22 May 2024 | 0.0520 | 0.0530 | 0.0500 | 0.0510 | 0.0510 | 587,502 |
21 May 2024 | 0.0530 | 0.0580 | 0.0510 | 0.0540 | 0.0540 | 874,747 |
20 May 2024 | 0.0520 | 0.0540 | 0.0510 | 0.0520 | 0.0520 | 1,460,014 |
17 May 2024 | 0.0490 | 0.0510 | 0.0490 | 0.0500 | 0.0500 | 321,723 |
16 May 2024 | 0.0490 | 0.0510 | 0.0490 | 0.0500 | 0.0500 | 631,310 |
15 May 2024 | 0.0500 | 0.0500 | 0.0470 | 0.0480 | 0.0480 | 345,948 |
14 May 2024 | 0.0420 | 0.0460 | 0.0420 | 0.0460 | 0.0460 | 30,001 |
13 May 2024 | 0.0480 | 0.0480 | 0.0420 | 0.0420 | 0.0420 | 539,856 |
10 May 2024 | 0.0500 | 0.0500 | 0.0460 | 0.0470 | 0.0470 | 570,208 |
09 May 2024 | 0.0500 | 0.0500 | 0.0480 | 0.0500 | 0.0500 | 310,048 |
08 May 2024 | 0.0500 | 0.0500 | 0.0480 | 0.0480 | 0.0480 | 183,602 |
07 May 2024 | 0.0490 | 0.0510 | 0.0490 | 0.0510 | 0.0510 | 436,299 |
06 May 2024 | 0.0480 | 0.0520 | 0.0480 | 0.0490 | 0.0490 | 582,252 |
03 May 2024 | 0.0510 | 0.0510 | 0.0500 | 0.0500 | 0.0500 | 88,613 |
02 May 2024 | 0.0510 | 0.0510 | 0.0470 | 0.0470 | 0.0470 | 14,593 |
01 May 2024 | 0.0510 | 0.0510 | 0.0500 | 0.0510 | 0.0510 | 53,299 |
30 Apr 2024 | 0.0480 | 0.0510 | 0.0480 | 0.0510 | 0.0510 | 440,945 |
29 Apr 2024 | 0.0490 | 0.0490 | 0.0470 | 0.0490 | 0.0490 | 82,446 |
26 Apr 2024 | 0.0480 | 0.0520 | 0.0480 | 0.0490 | 0.0490 | 715,819 |
24 Apr 2024 | 0.0470 | 0.0480 | 0.0460 | 0.0470 | 0.0470 | 102,227 |
23 Apr 2024 | 0.0470 | 0.0490 | 0.0470 | 0.0490 | 0.0490 | 66,932 |
22 Apr 2024 | 0.0500 | 0.0500 | 0.0480 | 0.0480 | 0.0480 | 88,283 |
19 Apr 2024 | 0.0480 | 0.0500 | 0.0475 | 0.0500 | 0.0500 | 438,656 |
18 Apr 2024 | 0.0460 | 0.0460 | 0.0440 | 0.0440 | 0.0440 | 2,080 |
17 Apr 2024 | 0.0450 | 0.0470 | 0.0440 | 0.0440 | 0.0440 | 212,021 |
16 Apr 2024 | 0.0520 | 0.0520 | 0.0440 | 0.0440 | 0.0440 | 336,944 |
15 Apr 2024 | 0.0500 | 0.0500 | 0.0470 | 0.0490 | 0.0490 | 389,191 |
12 Apr 2024 | 0.0510 | 0.0530 | 0.0500 | 0.0520 | 0.0520 | 211,481 |
11 Apr 2024 | 0.0540 | 0.0550 | 0.0490 | 0.0490 | 0.0490 | 1,358,539 |
10 Apr 2024 | 0.0480 | 0.0560 | 0.0480 | 0.0510 | 0.0510 | 1,726,233 |
09 Apr 2024 | 0.0410 | 0.0510 | 0.0410 | 0.0470 | 0.0470 | 2,389,551 |
08 Apr 2024 | 0.0380 | 0.0400 | 0.0380 | 0.0400 | 0.0400 | 135,002 |
05 Apr 2024 | 0.0410 | 0.0410 | 0.0370 | 0.0370 | 0.0370 | 585,202 |
04 Apr 2024 | 0.0360 | 0.0410 | 0.0360 | 0.0390 | 0.0390 | 850,572 |
03 Apr 2024 | 0.0400 | 0.0410 | 0.0350 | 0.0360 | 0.0360 | 929,046 |
02 Apr 2024 | 0.0330 | 0.0380 | 0.0330 | 0.0360 | 0.0360 | 880,509 |
28 Mar 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 72,871 |
27 Mar 2024 | 0.0320 | 0.0330 | 0.0320 | 0.0330 | 0.0330 | 310,782 |
26 Mar 2024 | 0.0330 | 0.0330 | 0.0320 | 0.0320 | 0.0320 | 195,443 |
25 Mar 2024 | 0.0330 | 0.0335 | 0.0320 | 0.0320 | 0.0320 | 74,954 |
22 Mar 2024 | 0.0340 | 0.0340 | 0.0330 | 0.0335 | 0.0335 | 659,523 |
21 Mar 2024 | 0.0340 | 0.0370 | 0.0340 | 0.0350 | 0.0350 | 187,653 |
20 Mar 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
19 Mar 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 204,983 |
18 Mar 2024 | 0.0360 | 0.0380 | 0.0360 | 0.0360 | 0.0360 | 289,434 |
15 Mar 2024 | 0.0390 | 0.0390 | 0.0370 | 0.0380 | 0.0380 | 170,683 |
14 Mar 2024 | 0.0360 | 0.0420 | 0.0350 | 0.0350 | 0.0350 | 1,778,890 |
13 Mar 2024 | 0.0310 | 0.0430 | 0.0310 | 0.0320 | 0.0320 | 5,901,205 |
12 Mar 2024 | 0.0280 | 0.0310 | 0.0260 | 0.0310 | 0.0310 | 1,300,307 |
11 Mar 2024 | 0.0270 | 0.0280 | 0.0270 | 0.0280 | 0.0280 | 82,390 |
08 Mar 2024 | 0.0280 | 0.0290 | 0.0270 | 0.0270 | 0.0270 | 185,023 |
07 Mar 2024 | 0.0280 | 0.0290 | 0.0270 | 0.0270 | 0.0270 | 610,252 |
06 Mar 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 5,423 |
05 Mar 2024 | 0.0270 | 0.0270 | 0.0260 | 0.0270 | 0.0270 | 110,069 |
04 Mar 2024 | 0.0260 | 0.0270 | 0.0260 | 0.0270 | 0.0270 | 7,473 |
01 Mar 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
29 Feb 2024 | 0.0260 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 810,916 |
28 Feb 2024 | 0.0290 | 0.0290 | 0.0260 | 0.0270 | 0.0270 | 141,531 |
27 Feb 2024 | 0.0270 | 0.0280 | 0.0260 | 0.0280 | 0.0280 | 60,494 |
26 Feb 2024 | 0.0290 | 0.0290 | 0.0275 | 0.0290 | 0.0290 | 955,338 |
23 Feb 2024 | 0.0240 | 0.0270 | 0.0240 | 0.0270 | 0.0270 | 420,730 |
22 Feb 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 7,692 |
21 Feb 2024 | 0.0245 | 0.0250 | 0.0245 | 0.0245 | 0.0245 | 57,327 |
20 Feb 2024 | 0.0260 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 585,348 |
19 Feb 2024 | 0.0270 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 129,591 |
16 Feb 2024 | 0.0270 | 0.0280 | 0.0270 | 0.0280 | 0.0280 | 168,488 |
15 Feb 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 135,470 |
14 Feb 2024 | 0.0300 | 0.0300 | 0.0280 | 0.0280 | 0.0280 | 416,806 |
13 Feb 2024 | 0.0310 | 0.0320 | 0.0310 | 0.0320 | 0.0320 | 78,314 |
12 Feb 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 63 |
09 Feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 31 |
08 Feb 2024 | 0.0300 | 0.0310 | 0.0280 | 0.0290 | 0.0290 | 86,066 |
07 Feb 2024 | 0.0300 | 0.0310 | 0.0280 | 0.0310 | 0.0310 | 66,629 |
06 Feb 2024 | 0.0290 | 0.0290 | 0.0270 | 0.0270 | 0.0270 | 420,928 |
05 Feb 2024 | 0.0320 | 0.0320 | 0.0280 | 0.0280 | 0.0280 | 549,538 |
02 Feb 2024 | 0.0300 | 0.0330 | 0.0300 | 0.0320 | 0.0320 | 636,407 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |