Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 0.0980 | 0.1100 | 0.0950 | 0.1050 | 0.1050 | 143,192,510 |
25 Jul 2024 | 0.0980 | 0.1000 | 0.0950 | 0.0980 | 0.0980 | 92,039,080 |
24 Jul 2024 | 0.1050 | 0.1050 | 0.0950 | 0.1000 | 0.1000 | 50,035,710 |
23 Jul 2024 | 0.1050 | 0.1100 | 0.1000 | 0.1050 | 0.1050 | 14,885,400 |
22 Jul 2024 | 0.1050 | 0.1100 | 0.1000 | 0.1050 | 0.1050 | 23,783,291 |
19 Jul 2024 | 0.1050 | 0.1100 | 0.1000 | 0.1050 | 0.1050 | 16,061,669 |
18 Jul 2024 | 0.1100 | 0.1150 | 0.1020 | 0.1080 | 0.1080 | 55,435,646 |
17 Jul 2024 | 0.1130 | 0.1150 | 0.1000 | 0.1100 | 0.1100 | 100,516,838 |
16 Jul 2024 | 0.1100 | 0.1150 | 0.1070 | 0.1130 | 0.1130 | 146,248,888 |
15 Jul 2024 | 0.1050 | 0.1150 | 0.1000 | 0.1120 | 0.1120 | 145,280,338 |
12 Jul 2024 | 0.1700 | 0.1800 | 0.1600 | 0.1600 | 0.1600 | 16,461,011 |
11 Jul 2024 | 0.1850 | 0.1900 | 0.1600 | 0.1700 | 0.1700 | 18,934,703 |
10 Jul 2024 | 0.1850 | 0.1900 | 0.1780 | 0.1850 | 0.1850 | 9,045,877 |
09 Jul 2024 | 0.1900 | 0.2100 | 0.1720 | 0.1850 | 0.1850 | 11,598,500 |
08 Jul 2024 | 0.1900 | 0.2100 | 0.1700 | 0.1900 | 0.1900 | 11,428,059 |
05 Jul 2024 | 0.1950 | 0.2100 | 0.1800 | 0.1900 | 0.1900 | 4,281,189 |
04 Jul 2024 | 0.1950 | 0.2040 | 0.1800 | 0.1950 | 0.1950 | 9,548,095 |
03 Jul 2024 | 0.1850 | 0.2100 | 0.1760 | 0.1950 | 0.1950 | 11,367,977 |
02 Jul 2024 | 0.1700 | 0.1960 | 0.1600 | 0.1850 | 0.1850 | 8,093,259 |
01 Jul 2024 | 0.1700 | 0.1790 | 0.1660 | 0.1700 | 0.1700 | 5,271,182 |
28 Jun 2024 | 0.1750 | 0.1900 | 0.1600 | 0.1700 | 0.1700 | 12,601,549 |
27 Jun 2024 | 0.2000 | 0.2100 | 0.1530 | 0.1750 | 0.1750 | 59,394,727 |
26 Jun 2024 | 0.1800 | 0.2080 | 0.1700 | 0.2000 | 0.2000 | 13,573,640 |
25 Jun 2024 | 0.1800 | 0.1900 | 0.1700 | 0.1800 | 0.1800 | 15,080,747 |
24 Jun 2024 | 0.1800 | 0.1900 | 0.1700 | 0.1800 | 0.1800 | 11,662,933 |
21 Jun 2024 | 0.1800 | 0.1900 | 0.1700 | 0.1800 | 0.1800 | 5,243,496 |
20 Jun 2024 | 0.1800 | 0.1900 | 0.1700 | 0.1800 | 0.1800 | 13,436,956 |
19 Jun 2024 | 0.1850 | 0.1930 | 0.1700 | 0.1800 | 0.1800 | 3,309,758 |
18 Jun 2024 | 0.1800 | 0.2000 | 0.1700 | 0.1850 | 0.1850 | 7,959,153 |
17 Jun 2024 | 0.1900 | 0.2000 | 0.1700 | 0.1800 | 0.1800 | 14,007,307 |
14 Jun 2024 | 0.2000 | 0.2000 | 0.1810 | 0.1900 | 0.1900 | 21,803,780 |
13 Jun 2024 | 0.2000 | 0.2100 | 0.1800 | 0.2000 | 0.2000 | 18,921,198 |
12 Jun 2024 | 0.2100 | 0.2200 | 0.1900 | 0.2000 | 0.2000 | 22,806,320 |
11 Jun 2024 | 0.2350 | 0.2500 | 0.2000 | 0.2100 | 0.2100 | 76,277,192 |
10 Jun 2024 | 0.2750 | 0.2800 | 0.1650 | 0.2200 | 0.2200 | 377,085,830 |
07 Jun 2024 | 0.2950 | 0.3000 | 0.2500 | 0.2800 | 0.2800 | 55,761,980 |
06 Jun 2024 | 0.3300 | 0.3400 | 0.2800 | 0.2950 | 0.2950 | 54,546,334 |
05 Jun 2024 | 0.3100 | 0.3880 | 0.3000 | 0.3300 | 0.3300 | 160,343,423 |
04 Jun 2024 | 0.2250 | 0.3600 | 0.2300 | 0.3050 | 0.3050 | 394,744,421 |
03 Jun 2024 | 0.2200 | 0.2300 | 0.2100 | 0.2250 | 0.2250 | 43,640,126 |
31 May 2024 | 0.2300 | 0.2390 | 0.2100 | 0.2200 | 0.2200 | 42,430,172 |
30 May 2024 | 0.2200 | 0.2400 | 0.2180 | 0.2300 | 0.2300 | 61,999,519 |
29 May 2024 | 0.2150 | 0.2240 | 0.2100 | 0.2200 | 0.2200 | 19,227,034 |
28 May 2024 | 0.2300 | 0.2400 | 0.2100 | 0.2150 | 0.2150 | 29,897,274 |
24 May 2024 | 0.2300 | 0.2350 | 0.2210 | 0.2300 | 0.2300 | 15,093,462 |
23 May 2024 | 0.2300 | 0.2400 | 0.2200 | 0.2300 | 0.2300 | 18,467,567 |
22 May 2024 | 0.2250 | 0.2400 | 0.2200 | 0.2300 | 0.2300 | 37,365,349 |
21 May 2024 | 0.2400 | 0.2470 | 0.2240 | 0.2250 | 0.2250 | 31,542,203 |
20 May 2024 | 0.2400 | 0.2500 | 0.2300 | 0.2400 | 0.2400 | 70,274,266 |
17 May 2024 | 0.2550 | 0.2600 | 0.2370 | 0.2400 | 0.2400 | 51,184,833 |
16 May 2024 | 0.2400 | 0.2600 | 0.2370 | 0.2550 | 0.2550 | 84,422,829 |
15 May 2024 | 0.2250 | 0.2500 | 0.2300 | 0.2360 | 0.2360 | 103,944,733 |
14 May 2024 | 0.3400 | 0.3920 | 0.3040 | 0.3100 | 0.3100 | 22,717,429 |
13 May 2024 | 0.3300 | 0.3550 | 0.3200 | 0.3400 | 0.3400 | 4,401,363 |
10 May 2024 | 0.3300 | 0.3400 | 0.3220 | 0.3300 | 0.3300 | 2,406,983 |
09 May 2024 | 0.3200 | 0.3400 | 0.3160 | 0.3300 | 0.3300 | 4,050,631 |
08 May 2024 | 0.3350 | 0.3700 | 0.3040 | 0.3200 | 0.3200 | 7,890,583 |
07 May 2024 | 0.3550 | 0.3800 | 0.3200 | 0.3350 | 0.3350 | 4,164,436 |
03 May 2024 | 0.3250 | 0.3800 | 0.3250 | 0.3550 | 0.3550 | 5,348,618 |
02 May 2024 | 0.3400 | 0.3500 | 0.3000 | 0.3250 | 0.3250 | 4,666,462 |
01 May 2024 | 0.3650 | 0.3800 | 0.3300 | 0.3400 | 0.3400 | 7,260,962 |
30 Apr 2024 | 0.3650 | 0.3800 | 0.3500 | 0.3650 | 0.3650 | 4,085,170 |
29 Apr 2024 | 0.4250 | 0.4100 | 0.3500 | 0.3650 | 0.3650 | 16,072,031 |
26 Apr 2024 | 0.4350 | 0.4500 | 0.4200 | 0.4350 | 0.4350 | 2,478,050 |
25 Apr 2024 | 0.4350 | 0.4380 | 0.4200 | 0.4350 | 0.4350 | 8,247,348 |
24 Apr 2024 | 0.4300 | 0.4420 | 0.4160 | 0.4350 | 0.4350 | 10,776,771 |
23 Apr 2024 | 0.4300 | 0.4400 | 0.4000 | 0.4300 | 0.4300 | 14,926,062 |
22 Apr 2024 | 0.4400 | 0.4500 | 0.4200 | 0.4300 | 0.4300 | 6,934,214 |
19 Apr 2024 | 0.4150 | 0.4460 | 0.4000 | 0.4400 | 0.4400 | 9,288,577 |
18 Apr 2024 | 0.4150 | 0.4300 | 0.4000 | 0.4150 | 0.4150 | 5,756,410 |
17 Apr 2024 | 0.4150 | 0.4280 | 0.4020 | 0.4150 | 0.4150 | 1,960,499 |
16 Apr 2024 | 0.4350 | 0.4500 | 0.4000 | 0.4150 | 0.4150 | 16,864,395 |
15 Apr 2024 | 0.3950 | 0.4500 | 0.3800 | 0.4350 | 0.4350 | 19,560,039 |
12 Apr 2024 | 0.4100 | 0.4200 | 0.3870 | 0.3950 | 0.3950 | 10,357,886 |
11 Apr 2024 | 0.4300 | 0.4400 | 0.4000 | 0.4100 | 0.4100 | 14,186,410 |
10 Apr 2024 | 0.4600 | 0.4970 | 0.4130 | 0.4300 | 0.4300 | 63,367,046 |
09 Apr 2024 | 0.3900 | 0.5200 | 0.3890 | 0.4550 | 0.4550 | 44,034,389 |
08 Apr 2024 | 0.3750 | 0.4070 | 0.3600 | 0.3900 | 0.3900 | 18,796,616 |
05 Apr 2024 | 0.3750 | 0.3900 | 0.3600 | 0.3750 | 0.3750 | 13,394,956 |
04 Apr 2024 | 0.3350 | 0.3900 | 0.3680 | 0.3750 | 0.3750 | 25,755,496 |
03 Apr 2024 | 0.3400 | 0.3470 | 0.3200 | 0.3350 | 0.3350 | 23,793,506 |
02 Apr 2024 | 0.3400 | 0.3600 | 0.3200 | 0.3400 | 0.3400 | 11,878,058 |
28 Mar 2024 | 0.3400 | 0.3500 | 0.3300 | 0.3400 | 0.3400 | 22,645,527 |
27 Mar 2024 | 0.3400 | 0.3500 | 0.3310 | 0.3400 | 0.3400 | 18,218,090 |
26 Mar 2024 | 0.3350 | 0.3490 | 0.3300 | 0.3400 | 0.3400 | 9,951,092 |
25 Mar 2024 | 0.3350 | 0.3400 | 0.3000 | 0.3350 | 0.3350 | 6,752,605 |
22 Mar 2024 | 0.3350 | 0.3400 | 0.3300 | 0.3350 | 0.3350 | 6,518,522 |
21 Mar 2024 | 0.3450 | 0.3490 | 0.3300 | 0.3350 | 0.3350 | 5,465,236 |
20 Mar 2024 | 0.3450 | 0.3500 | 0.3400 | 0.3450 | 0.3450 | 6,132,848 |
19 Mar 2024 | 0.3350 | 0.3500 | 0.3330 | 0.3450 | 0.3450 | 13,768,886 |
18 Mar 2024 | 0.3650 | 0.3700 | 0.3200 | 0.3350 | 0.3350 | 10,053,290 |
15 Mar 2024 | 0.3600 | 0.3700 | 0.3300 | 0.3650 | 0.3650 | 19,734,291 |
14 Mar 2024 | 0.3700 | 0.3900 | 0.3500 | 0.3600 | 0.3600 | 9,128,511 |
13 Mar 2024 | 0.4150 | 0.4500 | 0.3660 | 0.3700 | 0.3700 | 18,560,347 |
12 Mar 2024 | 0.3850 | 0.4000 | 0.3700 | 0.3850 | 0.3850 | 3,255,165 |
11 Mar 2024 | 0.3900 | 0.4000 | 0.3700 | 0.3850 | 0.3850 | 10,576,115 |
08 Mar 2024 | 0.3900 | 0.3950 | 0.3810 | 0.3900 | 0.3900 | 8,471,709 |
07 Mar 2024 | 0.4050 | 0.4010 | 0.3740 | 0.3900 | 0.3900 | 16,798,916 |
06 Mar 2024 | 0.4500 | 0.4520 | 0.3700 | 0.4050 | 0.4050 | 13,413,119 |
05 Mar 2024 | 0.4850 | 0.6000 | 0.4000 | 0.4550 | 0.4550 | 87,183,759 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |