Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 0.0130 | 0.0140 | 0.0110 | 0.0120 | 0.0120 | 1,074,637,000 |
25 Jul 2024 | 0.0110 | 0.0140 | 0.0100 | 0.0110 | 0.0110 | 248,593,446 |
24 Jul 2024 | 0.0120 | 0.0150 | 0.0120 | 0.0130 | 0.0130 | 270,158,450 |
23 Jul 2024 | 0.0110 | 0.0150 | 0.0100 | 0.0140 | 0.0140 | 679,633,737 |
22 Jul 2024 | 0.0150 | 0.0150 | 0.0110 | 0.0130 | 0.0130 | 1,843 |
19 Jul 2024 | 0.0120 | 0.0150 | 0.0110 | 0.0130 | 0.0130 | 78,165,659 |
18 Jul 2024 | 0.0120 | 0.0140 | 0.0120 | 0.0130 | 0.0130 | 263,627,266 |
17 Jul 2024 | 0.0130 | 0.0140 | 0.0110 | 0.0120 | 0.0120 | 117,629,495 |
16 Jul 2024 | 0.0150 | 0.0150 | 0.0120 | 0.0140 | 0.0140 | 222,295,641 |
15 Jul 2024 | 0.0140 | 0.0170 | 0.0130 | 0.0140 | 0.0140 | 219,865,221 |
12 Jul 2024 | 0.0140 | 0.0170 | 0.0130 | 0.0140 | 0.0140 | 122,346,346 |
11 Jul 2024 | - | - | - | - | - | - |
10 Jul 2024 | 0.0170 | 0.0170 | 0.0140 | 0.0150 | 0.0150 | 240,619,437 |
09 Jul 2024 | 0.0170 | 0.0170 | 0.0140 | 0.0140 | 0.0140 | 82,821,943 |
08 Jul 2024 | 0.0160 | 0.0170 | 0.0130 | 0.0150 | 0.0150 | 94,981,349 |
05 Jul 2024 | 0.0150 | 0.0160 | 0.0130 | 0.0140 | 0.0140 | 141,605,793 |
04 Jul 2024 | 0.0160 | 0.0160 | 0.0140 | 0.0150 | 0.0150 | 152,458,069 |
03 Jul 2024 | 0.0140 | 0.0160 | 0.0140 | 0.0150 | 0.0150 | 132,715,603 |
02 Jul 2024 | 0.0140 | 0.0160 | 0.0140 | 0.0150 | 0.0150 | 939,010,566 |
01 Jul 2024 | 0.0130 | 0.0160 | 0.0130 | 0.0150 | 0.0150 | 30,115,034 |
28 Jun 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 173,595,983 |
27 Jun 2024 | 0.0160 | 0.0160 | 0.0130 | 0.0140 | 0.0140 | 676,015,779 |
26 Jun 2024 | 0.0150 | 0.0160 | 0.0130 | 0.0140 | 0.0140 | 687,732,529 |
25 Jun 2024 | 0.0140 | 0.0150 | 0.0130 | 0.0140 | 0.0140 | 90,510,175 |
24 Jun 2024 | 0.0140 | 0.0160 | 0.0130 | 0.0140 | 0.0140 | 191,225,086 |
21 Jun 2024 | 0.0160 | 0.0170 | 0.0140 | 0.0150 | 0.0150 | 174,754,225 |
20 Jun 2024 | 0.0160 | 0.0170 | 0.0140 | 0.0150 | 0.0150 | 173,669,991 |
19 Jun 2024 | 0.0150 | 0.0160 | 0.0130 | 0.0160 | 0.0160 | 376,145,260 |
18 Jun 2024 | 0.0140 | 0.0170 | 0.0130 | 0.0140 | 0.0140 | 442,045,857 |
17 Jun 2024 | 0.0140 | 0.0150 | 0.0130 | 0.0140 | 0.0140 | 157,460,865 |
14 Jun 2024 | 0.0150 | 0.0160 | 0.0140 | 0.0150 | 0.0150 | 534,547,309 |
13 Jun 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 112,360,276 |
12 Jun 2024 | 0.0160 | 0.0160 | 0.0130 | 0.0150 | 0.0150 | 239,909,241 |
11 Jun 2024 | 0.0140 | 0.0150 | 0.0130 | 0.0140 | 0.0140 | 330,193,253 |
10 Jun 2024 | 0.0160 | 0.0190 | 0.0140 | 0.0150 | 0.0150 | 770,920,120 |
07 Jun 2024 | 0.0180 | 0.0180 | 0.0160 | 0.0170 | 0.0170 | 315,232,813 |
06 Jun 2024 | 0.0180 | 0.0180 | 0.0160 | 0.0170 | 0.0170 | 52,535,978 |
05 Jun 2024 | 0.0160 | 0.0180 | 0.0160 | 0.0170 | 0.0170 | 227,423,110 |
04 Jun 2024 | 0.0180 | 0.0210 | 0.0160 | 0.0170 | 0.0170 | 760,787,578 |
03 Jun 2024 | 0.0170 | 0.0200 | 0.0160 | 0.0170 | 0.0170 | 686 |
31 May 2024 | 0.0190 | 0.0200 | 0.0170 | 0.0180 | 0.0180 | 144,641,290 |
30 May 2024 | 0.0160 | 0.0190 | 0.0160 | 0.0180 | 0.0180 | 520,273,243 |
29 May 2024 | 0.0170 | 0.0190 | 0.0160 | 0.0170 | 0.0170 | 78,979,491 |
28 May 2024 | 0.0190 | 0.0210 | 0.0160 | 0.0170 | 0.0170 | 431,627,896 |
24 May 2024 | 0.0190 | 0.0200 | 0.0170 | 0.0180 | 0.0180 | 112,789,721 |
23 May 2024 | 0.0190 | 0.0190 | 0.0170 | 0.0180 | 0.0180 | 165,518,730 |
22 May 2024 | 0.0200 | 0.0200 | 0.0170 | 0.0180 | 0.0180 | 199,906,397 |
21 May 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 256,240,070 |
20 May 2024 | 0.0190 | 0.0200 | 0.0180 | 0.0180 | 0.0180 | 355,198,071 |
17 May 2024 | 0.0200 | 0.0230 | 0.0180 | 0.0190 | 0.0190 | 587,360,597 |
16 May 2024 | 0.0190 | 0.0200 | 0.0180 | 0.0190 | 0.0190 | 597,892,658 |
15 May 2024 | 0.0200 | 0.0220 | 0.0170 | 0.0190 | 0.0190 | 2,304 |
14 May 2024 | 0.0260 | 0.0300 | 0.0220 | 0.0250 | 0.0250 | 412,398,191 |
13 May 2024 | 0.0280 | 0.0300 | 0.0230 | 0.0270 | 0.0270 | 204,770,119 |
10 May 2024 | 0.0250 | 0.0280 | 0.0210 | 0.0250 | 0.0250 | 449,232,198 |
09 May 2024 | 0.0200 | 0.0240 | 0.0190 | 0.0220 | 0.0220 | 328,579,666 |
08 May 2024 | 0.0230 | 0.0300 | 0.0200 | 0.0230 | 0.0230 | 414,271,876 |
07 May 2024 | 0.0300 | 0.0300 | 0.0230 | 0.0240 | 0.0240 | 289,817,302 |
03 May 2024 | 0.0270 | 0.0300 | 0.0240 | 0.0260 | 0.0260 | 143,098,134 |
02 May 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 123,488,606 |
01 May 2024 | 0.0250 | 0.0290 | 0.0230 | 0.0260 | 0.0260 | 259,665,920 |
30 Apr 2024 | 0.0280 | 0.0330 | 0.0240 | 0.0260 | 0.0260 | 1,214,923,210 |
29 Apr 2024 | 0.0250 | 0.0400 | 0.0240 | 0.0280 | 0.0280 | 3,328 |
26 Apr 2024 | 0.0260 | 0.0300 | 0.0240 | 0.0260 | 0.0260 | 151,453,828 |
25 Apr 2024 | 0.0250 | 0.0300 | 0.0230 | 0.0250 | 0.0250 | 152,193,240 |
24 Apr 2024 | 0.0250 | 0.0300 | 0.0240 | 0.0270 | 0.0270 | 591,159,485 |
23 Apr 2024 | 0.0280 | 0.0320 | 0.0260 | 0.0290 | 0.0290 | 71,493,269 |
22 Apr 2024 | 0.0290 | 0.0320 | 0.0270 | 0.0290 | 0.0290 | 77,628,419 |
19 Apr 2024 | 0.0290 | 0.0350 | 0.0260 | 0.0290 | 0.0290 | 228,408,219 |
18 Apr 2024 | 0.0300 | 0.0350 | 0.0270 | 0.0310 | 0.0310 | 101,420,552 |
17 Apr 2024 | 0.0270 | 0.0370 | 0.0250 | 0.0300 | 0.0300 | 379,154,016 |
16 Apr 2024 | 0.0300 | 0.0400 | 0.0270 | 0.0290 | 0.0290 | 144,307,440 |
15 Apr 2024 | 0.0310 | 0.0400 | 0.0280 | 0.0310 | 0.0310 | 149,396,767 |
12 Apr 2024 | 0.0370 | 0.0370 | 0.0280 | 0.0330 | 0.0330 | 78,771,049 |
11 Apr 2024 | 0.0300 | 0.0370 | 0.0300 | 0.0320 | 0.0320 | 50,127,702 |
10 Apr 2024 | 0.0300 | 0.0380 | 0.0270 | 0.0310 | 0.0310 | 260,536,195 |
09 Apr 2024 | 0.0300 | 0.0350 | 0.0250 | 0.0290 | 0.0290 | 124,231,460 |
08 Apr 2024 | 0.0300 | 0.0400 | 0.0270 | 0.0320 | 0.0320 | 303,950,636 |
05 Apr 2024 | 0.0330 | 0.0380 | 0.0300 | 0.0320 | 0.0320 | 219,674,269 |
04 Apr 2024 | 0.0390 | 0.0370 | 0.0330 | 0.0350 | 0.0350 | 98,955,459 |
03 Apr 2024 | 0.0380 | 0.0410 | 0.0320 | 0.0370 | 0.0370 | 141,764,001 |
02 Apr 2024 | 0.0380 | 0.0380 | 0.0300 | 0.0350 | 0.0350 | 102,574,183 |
28 Mar 2024 | 0.0300 | 0.0380 | 0.0300 | 0.0360 | 0.0360 | 249,391,718 |
27 Mar 2024 | 0.0340 | 0.0380 | 0.0270 | 0.0350 | 0.0350 | 221,353,595 |
26 Mar 2024 | 0.0310 | 0.0350 | 0.0300 | 0.0320 | 0.0320 | 300,247,789 |
25 Mar 2024 | 0.0320 | 0.0400 | 0.0300 | 0.0320 | 0.0320 | 324,260,781 |
22 Mar 2024 | 0.0350 | 0.0400 | 0.0280 | 0.0340 | 0.0340 | 451,012,124 |
21 Mar 2024 | 0.0320 | 0.0350 | 0.0290 | 0.0320 | 0.0320 | 467,751,449 |
20 Mar 2024 | 0.0340 | 0.0350 | 0.0320 | 0.0330 | 0.0330 | 162,980,187 |
19 Mar 2024 | 0.0350 | 0.0350 | 0.0320 | 0.0320 | 0.0320 | 75,395,967 |
18 Mar 2024 | 0.0320 | 0.0350 | 0.0300 | 0.0330 | 0.0330 | 47,887,865 |
15 Mar 2024 | 0.0390 | 0.0390 | 0.0320 | 0.0330 | 0.0330 | 147,399,752 |
14 Mar 2024 | 0.0320 | 0.0420 | 0.0310 | 0.0310 | 0.0310 | 66,963,457 |
13 Mar 2024 | 0.0400 | 0.0400 | 0.0310 | 0.0330 | 0.0330 | 75,014,590 |
12 Mar 2024 | 0.0320 | 0.0350 | 0.0300 | 0.0330 | 0.0330 | 158,954,034 |
11 Mar 2024 | 0.0320 | 0.0370 | 0.0310 | 0.0330 | 0.0330 | 143,516,210 |
08 Mar 2024 | 0.0310 | 0.0400 | 0.0310 | 0.0350 | 0.0350 | 172,967,218 |
07 Mar 2024 | 0.0330 | 0.0400 | 0.0310 | 0.0310 | 0.0310 | 85,372,408 |
06 Mar 2024 | 0.0320 | 0.0420 | 0.0320 | 0.0350 | 0.0350 | 112,143,140 |
05 Mar 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0350 | 0.0350 | 318,568,729 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |