Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 12,879,327 |
25 Jul 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 106,042,273 |
24 Jul 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 34,304,077 |
23 Jul 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 32,301,776 |
22 Jul 2024 | 0.0120 | 0.0130 | 0.0110 | 0.0130 | 0.0130 | 53,915,776 |
19 Jul 2024 | 0.0120 | 0.0130 | 0.0110 | 0.0120 | 0.0120 | 59,273,438 |
18 Jul 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 39,905,516 |
17 Jul 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 113,156,026 |
16 Jul 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 25,483,886 |
15 Jul 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 54,468,936 |
12 Jul 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 27,862,188 |
11 Jul 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 58,656,633 |
10 Jul 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 70,895,534 |
09 Jul 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 14,427,909 |
08 Jul 2024 | 0.0120 | 0.0130 | 0.0110 | 0.0120 | 0.0120 | 65,497,404 |
05 Jul 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 5,310,352 |
04 Jul 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 29,134,095 |
03 Jul 2024 | 0.0130 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 191,770,490 |
02 Jul 2024 | 0.0140 | 0.0140 | 0.0120 | 0.0130 | 0.0130 | 155,815,735 |
01 Jul 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 66,159,849 |
28 Jun 2024 | 0.0140 | 0.0130 | 0.0130 | 0.0140 | 0.0140 | 19,205,991 |
27 Jun 2024 | 0.0140 | 0.0150 | 0.0130 | 0.0140 | 0.0140 | 76,534,681 |
26 Jun 2024 | 0.0140 | 0.0150 | 0.0130 | 0.0140 | 0.0140 | 329,866,379 |
25 Jun 2024 | 0.0130 | 0.0150 | 0.0120 | 0.0140 | 0.0140 | 297,732,866 |
24 Jun 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 135,783,343 |
21 Jun 2024 | 0.0120 | 0.0130 | 0.0110 | 0.0120 | 0.0120 | 99,433,355 |
20 Jun 2024 | 0.0130 | 0.0130 | 0.0110 | 0.0120 | 0.0120 | 63,917,115 |
19 Jun 2024 | 0.0130 | 0.0140 | 0.0120 | 0.0130 | 0.0130 | 207,070,739 |
18 Jun 2024 | 0.0130 | 0.0140 | 0.0120 | 0.0130 | 0.0130 | 190,000,859 |
17 Jun 2024 | 0.0120 | 0.0130 | 0.0110 | 0.0130 | 0.0130 | 305,682,126 |
14 Jun 2024 | 0.0120 | 0.0130 | 0.0110 | 0.0120 | 0.0120 | 211,610,984 |
13 Jun 2024 | 0.0120 | 0.0130 | 0.0100 | 0.0120 | 0.0120 | 438,192,329 |
12 Jun 2024 | 0.0110 | 0.0120 | 0.0100 | 0.0120 | 0.0120 | 383,214,831 |
11 Jun 2024 | 0.0120 | 0.0120 | 0.0100 | 0.0110 | 0.0110 | 455,786,314 |
10 Jun 2024 | 0.0130 | 0.0130 | 0.0110 | 0.0120 | 0.0120 | 198,876,212 |
07 Jun 2024 | 0.0140 | 0.0140 | 0.0120 | 0.0130 | 0.0130 | 512,687,198 |
06 Jun 2024 | 0.0130 | 0.0140 | 0.0120 | 0.0140 | 0.0140 | 616,459,096 |
05 Jun 2024 | 0.0140 | 0.0140 | 0.0120 | 0.0130 | 0.0130 | 253,348,560 |
04 Jun 2024 | 0.0130 | 0.0140 | 0.0110 | 0.0140 | 0.0140 | 455,336,463 |
03 Jun 2024 | 0.0160 | 0.0160 | 0.0110 | 0.0130 | 0.0130 | 677,375,753 |
31 May 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 20,365,243 |
30 May 2024 | 0.0160 | 0.0170 | 0.0150 | 0.0160 | 0.0160 | 106,236,683 |
29 May 2024 | 0.0160 | 0.0170 | 0.0150 | 0.0160 | 0.0160 | 123,650,120 |
28 May 2024 | 0.0160 | 0.0170 | 0.0150 | 0.0160 | 0.0160 | 310,364,582 |
24 May 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 365,280,262 |
23 May 2024 | 0.0180 | 0.0180 | 0.0150 | 0.0160 | 0.0160 | 939,570,407 |
22 May 2024 | 0.0170 | 0.0180 | 0.0160 | 0.0180 | 0.0180 | 394,149,140 |
21 May 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 184,624,079 |
20 May 2024 | 0.0190 | 0.0190 | 0.0170 | 0.0180 | 0.0180 | 259,998,030 |
17 May 2024 | 0.0190 | 0.0180 | 0.0180 | 0.0190 | 0.0190 | 91,177,048 |
16 May 2024 | 0.0190 | 0.0200 | 0.0180 | 0.0200 | 0.0200 | 140,948,038 |
15 May 2024 | 0.0200 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 171,801,712 |
14 May 2024 | 0.0200 | 0.0190 | 0.0180 | 0.0200 | 0.0200 | 89,235,874 |
13 May 2024 | 0.0190 | 0.0200 | 0.0180 | 0.0200 | 0.0200 | 93,577,585 |
10 May 2024 | 0.0210 | 0.0200 | 0.0180 | 0.0190 | 0.0190 | 309,723,816 |
09 May 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 120,452,769 |
08 May 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 142,187,648 |
07 May 2024 | 0.0220 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 232,551,023 |
03 May 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 153,494,590 |
02 May 2024 | 0.0220 | 0.0220 | 0.0200 | 0.0220 | 0.0220 | 86,439,129 |
01 May 2024 | 0.0230 | 0.0230 | 0.0200 | 0.0220 | 0.0220 | 440,341,373 |
30 Apr 2024 | 0.0200 | 0.0250 | 0.0190 | 0.0230 | 0.0230 | 132,809,777 |
29 Apr 2024 | 0.0200 | 0.0200 | 0.0180 | 0.0200 | 0.0200 | 393,097,550 |
26 Apr 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 82,329,851 |
25 Apr 2024 | 0.0210 | 0.0210 | 0.0190 | 0.0200 | 0.0200 | 142,990,060 |
24 Apr 2024 | 0.0210 | 0.0230 | 0.0200 | 0.0210 | 0.0210 | 468,591,666 |
23 Apr 2024 | 0.0200 | 0.0220 | 0.0200 | 0.0210 | 0.0210 | 832,313,028 |
22 Apr 2024 | 0.0200 | 0.0210 | 0.0190 | 0.0200 | 0.0200 | 106,611,312 |
19 Apr 2024 | 0.0200 | 0.0210 | 0.0190 | 0.0200 | 0.0200 | 37,025,014 |
18 Apr 2024 | 0.0200 | 0.0210 | 0.0190 | 0.0200 | 0.0200 | 149,490,434 |
17 Apr 2024 | 0.0200 | 0.0210 | 0.0190 | 0.0200 | 0.0200 | 53,497,965 |
16 Apr 2024 | 0.0200 | 0.0210 | 0.0190 | 0.0200 | 0.0200 | 178,267,303 |
15 Apr 2024 | 0.0210 | 0.0210 | 0.0190 | 0.0200 | 0.0200 | 356,556,820 |
12 Apr 2024 | 0.0200 | 0.0220 | 0.0200 | 0.0210 | 0.0210 | 240,760,668 |
11 Apr 2024 | 0.0200 | 0.0210 | 0.0190 | 0.0200 | 0.0200 | 147,707,558 |
10 Apr 2024 | 0.0200 | 0.0210 | 0.0190 | 0.0200 | 0.0200 | 133,770,740 |
09 Apr 2024 | 0.0190 | 0.0210 | 0.0180 | 0.0200 | 0.0200 | 382,845,068 |
08 Apr 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 261,190,950 |
05 Apr 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 159,637,016 |
04 Apr 2024 | 0.0190 | 0.0200 | 0.0180 | 0.0190 | 0.0190 | 48,928,633 |
03 Apr 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 93,849,805 |
02 Apr 2024 | 0.0190 | 0.0210 | 0.0180 | 0.0210 | 0.0210 | 86,697,419 |
28 Mar 2024 | 0.0200 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 424,591,939 |
27 Mar 2024 | 0.0200 | 0.0200 | 0.0180 | 0.0200 | 0.0200 | 186,601,319 |
26 Mar 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 119,974,009 |
25 Mar 2024 | 0.0200 | 0.0210 | 0.0190 | 0.0200 | 0.0200 | 67,691,954 |
22 Mar 2024 | 0.0200 | 0.0210 | 0.0190 | 0.0200 | 0.0200 | 121,739,210 |
21 Mar 2024 | 0.0210 | 0.0210 | 0.0190 | 0.0200 | 0.0200 | 347,164,932 |
20 Mar 2024 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 290,928,524 |
19 Mar 2024 | 0.0210 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 353,110,173 |
18 Mar 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 631,990,347 |
15 Mar 2024 | 0.0220 | 0.0230 | 0.0180 | 0.0200 | 0.0200 | 253,906,939 |
14 Mar 2024 | 0.0210 | 0.0230 | 0.0200 | 0.0220 | 0.0220 | 348,997,380 |
13 Mar 2024 | 0.0210 | 0.0220 | 0.0200 | 0.0210 | 0.0210 | 86,323,942 |
12 Mar 2024 | 0.0210 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 63,838,980 |
11 Mar 2024 | 0.0220 | 0.0230 | 0.0200 | 0.0210 | 0.0210 | 371,741,130 |
08 Mar 2024 | 0.0210 | 0.0230 | 0.0210 | 0.0220 | 0.0220 | 464,728,394 |
07 Mar 2024 | 0.0210 | 0.0220 | 0.0200 | 0.0210 | 0.0210 | 436,913,189 |
06 Mar 2024 | 0.0210 | 0.0220 | 0.0200 | 0.0210 | 0.0210 | 421,529,746 |
05 Mar 2024 | 0.0220 | 0.0230 | 0.0200 | 0.0210 | 0.0210 | 355,173,380 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |