Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 0.0100 | 0.0105 | 0.0097 | 0.0098 | 0.0098 | 1,576,896 |
25 Jul 2024 | 0.0125 | 0.0125 | 0.0090 | 0.0098 | 0.0098 | 3,626,881 |
24 Jul 2024 | 0.0094 | 0.0119 | 0.0088 | 0.0119 | 0.0119 | 5,225,697 |
23 Jul 2024 | 0.0100 | 0.0103 | 0.0087 | 0.0091 | 0.0091 | 9,786,992 |
22 Jul 2024 | 0.0114 | 0.0114 | 0.0097 | 0.0099 | 0.0099 | 3,528,059 |
19 Jul 2024 | 0.0110 | 0.0120 | 0.0100 | 0.0110 | 0.0110 | 3,268,333 |
18 Jul 2024 | 0.0124 | 0.0124 | 0.0102 | 0.0110 | 0.0110 | 4,599,275 |
17 Jul 2024 | 0.0134 | 0.0134 | 0.0110 | 0.0115 | 0.0115 | 8,011,308 |
16 Jul 2024 | 0.0144 | 0.0149 | 0.0125 | 0.0128 | 0.0128 | 6,293,552 |
15 Jul 2024 | 0.0149 | 0.0149 | 0.0135 | 0.0139 | 0.0139 | 2,669,356 |
12 Jul 2024 | 0.0143 | 0.0145 | 0.0134 | 0.0144 | 0.0144 | 3,492,526 |
11 Jul 2024 | 0.0138 | 0.0149 | 0.0135 | 0.0143 | 0.0143 | 2,988,940 |
10 Jul 2024 | 0.0137 | 0.0141 | 0.0125 | 0.0135 | 0.0135 | 5,820,434 |
09 Jul 2024 | 0.0195 | 0.0195 | 0.0136 | 0.0136 | 0.0136 | 39,675,080 |
08 Jul 2024 | 0.0223 | 0.0234 | 0.0190 | 0.0191 | 0.0191 | 15,763,948 |
05 Jul 2024 | 0.0215 | 0.0265 | 0.0204 | 0.0229 | 0.0229 | 42,644,812 |
03 Jul 2024 | 0.0227 | 0.0260 | 0.0200 | 0.0216 | 0.0216 | 29,094,155 |
02 Jul 2024 | 0.0155 | 0.0170 | 0.0151 | 0.0167 | 0.0167 | 7,545,359 |
01 Jul 2024 | 0.0160 | 0.0167 | 0.0143 | 0.0157 | 0.0157 | 2,715,969 |
28 Jun 2024 | 0.0155 | 0.0160 | 0.0142 | 0.0153 | 0.0153 | 2,173,187 |
27 Jun 2024 | 0.0150 | 0.0154 | 0.0143 | 0.0154 | 0.0154 | 948,014 |
26 Jun 2024 | 0.0154 | 0.0154 | 0.0142 | 0.0144 | 0.0144 | 1,350,448 |
25 Jun 2024 | 0.0143 | 0.0154 | 0.0143 | 0.0149 | 0.0149 | 593,688 |
24 Jun 2024 | 0.0156 | 0.0161 | 0.0142 | 0.0150 | 0.0150 | 1,329,979 |
21 Jun 2024 | 0.0152 | 0.0155 | 0.0143 | 0.0146 | 0.0146 | 2,016,340 |
20 Jun 2024 | 0.0142 | 0.0156 | 0.0138 | 0.0155 | 0.0155 | 1,272,322 |
18 Jun 2024 | 0.0163 | 0.0165 | 0.0136 | 0.0154 | 0.0154 | 5,256,592 |
17 Jun 2024 | 0.0154 | 0.0162 | 0.0149 | 0.0162 | 0.0162 | 2,761,042 |
14 Jun 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0149 | 0.0149 | 988,993 |
13 Jun 2024 | 0.0148 | 0.0149 | 0.0136 | 0.0140 | 0.0140 | 1,992,071 |
12 Jun 2024 | 0.0163 | 0.0163 | 0.0140 | 0.0146 | 0.0146 | 1,248,604 |
11 Jun 2024 | 0.0157 | 0.0160 | 0.0140 | 0.0147 | 0.0147 | 2,089,952 |
10 Jun 2024 | 0.0151 | 0.0164 | 0.0140 | 0.0143 | 0.0143 | 4,448,162 |
07 Jun 2024 | 0.0165 | 0.0165 | 0.0147 | 0.0159 | 0.0159 | 3,160,121 |
06 Jun 2024 | 0.0170 | 0.0170 | 0.0150 | 0.0150 | 0.0150 | 1,392,262 |
05 Jun 2024 | 0.0163 | 0.0167 | 0.0151 | 0.0162 | 0.0162 | 1,348,326 |
04 Jun 2024 | 0.0170 | 0.0170 | 0.0151 | 0.0155 | 0.0155 | 1,830,168 |
03 Jun 2024 | 0.0170 | 0.0172 | 0.0149 | 0.0160 | 0.0160 | 1,926,763 |
31 May 2024 | 0.0165 | 0.0170 | 0.0153 | 0.0160 | 0.0160 | 2,015,856 |
30 May 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 984,582 |
29 May 2024 | 0.0170 | 0.0180 | 0.0149 | 0.0169 | 0.0169 | 8,052,867 |
28 May 2024 | 0.0165 | 0.0173 | 0.0150 | 0.0167 | 0.0167 | 3,310,632 |
24 May 2024 | 0.0169 | 0.0169 | 0.0155 | 0.0169 | 0.0169 | 2,261,471 |
23 May 2024 | 0.0153 | 0.0170 | 0.0153 | 0.0155 | 0.0155 | 664,244 |
22 May 2024 | 0.0161 | 0.0161 | 0.0140 | 0.0154 | 0.0154 | 1,602,693 |
21 May 2024 | 0.0185 | 0.0185 | 0.0143 | 0.0161 | 0.0161 | 4,871,818 |
20 May 2024 | 0.0170 | 0.0200 | 0.0166 | 0.0184 | 0.0184 | 4,383,794 |
17 May 2024 | 0.0160 | 0.0170 | 0.0150 | 0.0169 | 0.0169 | 3,769,840 |
16 May 2024 | 0.0143 | 0.0160 | 0.0143 | 0.0160 | 0.0160 | 4,131,997 |
15 May 2024 | 0.0145 | 0.0145 | 0.0135 | 0.0141 | 0.0141 | 1,575,132 |
14 May 2024 | 0.0130 | 0.0145 | 0.0127 | 0.0140 | 0.0140 | 2,613,700 |
13 May 2024 | 0.0118 | 0.0141 | 0.0117 | 0.0133 | 0.0133 | 4,279,281 |
10 May 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0118 | 0.0118 | 147,688 |
09 May 2024 | 0.0114 | 0.0120 | 0.0100 | 0.0110 | 0.0110 | 1,211,884 |
08 May 2024 | 0.0122 | 0.0122 | 0.0100 | 0.0110 | 0.0110 | 2,445,173 |
07 May 2024 | 0.0123 | 0.0124 | 0.0110 | 0.0122 | 0.0122 | 383,197 |
06 May 2024 | 0.0101 | 0.0125 | 0.0101 | 0.0117 | 0.0117 | 800,026 |
03 May 2024 | 0.0110 | 0.0121 | 0.0110 | 0.0117 | 0.0117 | 1,977,162 |
02 May 2024 | 0.0110 | 0.0121 | 0.0100 | 0.0116 | 0.0116 | 1,378,925 |
01 May 2024 | 0.0105 | 0.0106 | 0.0086 | 0.0105 | 0.0105 | 656,590 |
30 Apr 2024 | 0.0109 | 0.0109 | 0.0095 | 0.0099 | 0.0099 | 728,262 |
29 Apr 2024 | 0.0109 | 0.0114 | 0.0100 | 0.0105 | 0.0105 | 538,829 |
26 Apr 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0105 | 0.0105 | 1,497,766 |
25 Apr 2024 | 0.0095 | 0.0120 | 0.0095 | 0.0100 | 0.0100 | 1,301,735 |
24 Apr 2024 | 0.0096 | 0.0100 | 0.0096 | 0.0098 | 0.0098 | 624,178 |
23 Apr 2024 | 0.0086 | 0.0097 | 0.0086 | 0.0088 | 0.0088 | 877,905 |
22 Apr 2024 | 0.0096 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 716,152 |
19 Apr 2024 | 0.0099 | 0.0100 | 0.0092 | 0.0096 | 0.0096 | 897,199 |
18 Apr 2024 | 0.0092 | 0.0100 | 0.0092 | 0.0099 | 0.0099 | 171,499 |
17 Apr 2024 | 0.0100 | 0.0105 | 0.0092 | 0.0098 | 0.0098 | 584,810 |
16 Apr 2024 | 0.0093 | 0.0108 | 0.0090 | 0.0100 | 0.0100 | 904,983 |
15 Apr 2024 | 0.0114 | 0.0114 | 0.0070 | 0.0100 | 0.0100 | 3,054,631 |
12 Apr 2024 | 0.0120 | 0.0120 | 0.0105 | 0.0105 | 0.0105 | 780,310 |
11 Apr 2024 | 0.0081 | 0.0120 | 0.0080 | 0.0110 | 0.0110 | 3,532,017 |
10 Apr 2024 | 0.0121 | 0.0123 | 0.0117 | 0.0119 | 0.0119 | 446,916 |
09 Apr 2024 | 0.0125 | 0.0127 | 0.0120 | 0.0122 | 0.0122 | 227,170 |
08 Apr 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0125 | 0.0125 | 3,445,721 |
05 Apr 2024 | 0.0123 | 0.0125 | 0.0120 | 0.0122 | 0.0122 | 282,848 |
04 Apr 2024 | 0.0131 | 0.0131 | 0.0120 | 0.0125 | 0.0125 | 411,245 |
03 Apr 2024 | 0.0121 | 0.0133 | 0.0118 | 0.0127 | 0.0127 | 922,529 |
02 Apr 2024 | 0.0125 | 0.0125 | 0.0116 | 0.0121 | 0.0121 | 1,231,305 |
01 Apr 2024 | 0.0131 | 0.0131 | 0.0112 | 0.0115 | 0.0115 | 358,211 |
28 Mar 2024 | 0.0131 | 0.0137 | 0.0112 | 0.0124 | 0.0124 | 2,483,141 |
27 Mar 2024 | 0.0118 | 0.0135 | 0.0113 | 0.0128 | 0.0128 | 2,705,103 |
26 Mar 2024 | 0.0114 | 0.0118 | 0.0090 | 0.0118 | 0.0118 | 1,128,751 |
25 Mar 2024 | 0.0084 | 0.0110 | 0.0081 | 0.0110 | 0.0110 | 2,996,976 |
22 Mar 2024 | 0.0080 | 0.0085 | 0.0076 | 0.0084 | 0.0084 | 671,445 |
21 Mar 2024 | 0.0082 | 0.0085 | 0.0080 | 0.0080 | 0.0080 | 440,786 |
20 Mar 2024 | 0.0084 | 0.0084 | 0.0082 | 0.0082 | 0.0082 | 225,488 |
19 Mar 2024 | 0.0084 | 0.0085 | 0.0075 | 0.0082 | 0.0082 | 1,241,650 |
18 Mar 2024 | 0.0080 | 0.0085 | 0.0072 | 0.0075 | 0.0075 | 1,329,320 |
15 Mar 2024 | 0.0078 | 0.0082 | 0.0078 | 0.0079 | 0.0079 | 666,035 |
14 Mar 2024 | 0.0078 | 0.0089 | 0.0072 | 0.0080 | 0.0080 | 950,059 |
13 Mar 2024 | 0.0089 | 0.0089 | 0.0078 | 0.0080 | 0.0080 | 580,523 |
12 Mar 2024 | 0.0090 | 0.0090 | 0.0074 | 0.0084 | 0.0084 | 918,523 |
11 Mar 2024 | 0.0087 | 0.0090 | 0.0064 | 0.0084 | 0.0084 | 2,830,402 |
08 Mar 2024 | 0.0085 | 0.0096 | 0.0079 | 0.0085 | 0.0085 | 939,668 |
07 Mar 2024 | 0.0080 | 0.0085 | 0.0074 | 0.0082 | 0.0082 | 330,954 |
06 Mar 2024 | 0.0078 | 0.0085 | 0.0063 | 0.0080 | 0.0080 | 3,336,259 |
05 Mar 2024 | 0.0085 | 0.0085 | 0.0076 | 0.0078 | 0.0078 | 2,348,626 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |