Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 0.0160 | 0.0184 | 0.0150 | 0.0155 | 0.0155 | 37,080 |
27 Jun 2024 | 0.0181 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 1,101,600 |
26 Jun 2024 | 0.0200 | 0.0205 | 0.0180 | 0.0181 | 0.0181 | 1,771,578 |
25 Jun 2024 | 0.0179 | 0.0219 | 0.0179 | 0.0202 | 0.0202 | 2,140,663 |
24 Jun 2024 | 0.0150 | 0.0190 | 0.0150 | 0.0179 | 0.0179 | 1,403,790 |
21 Jun 2024 | 0.0152 | 0.0179 | 0.0140 | 0.0160 | 0.0160 | 655,346 |
20 Jun 2024 | 0.0137 | 0.0162 | 0.0115 | 0.0157 | 0.0157 | 1,058,415 |
18 Jun 2024 | 0.0133 | 0.0150 | 0.0118 | 0.0149 | 0.0149 | 2,953,798 |
17 Jun 2024 | 0.0115 | 0.0145 | 0.0113 | 0.0144 | 0.0144 | 1,778,919 |
14 Jun 2024 | 0.0115 | 0.0131 | 0.0094 | 0.0122 | 0.0122 | 7,717,386 |
13 Jun 2024 | 0.0175 | 0.0184 | 0.0110 | 0.0116 | 0.0116 | 8,665,598 |
12 Jun 2024 | 0.0192 | 0.0192 | 0.0165 | 0.0189 | 0.0189 | 1,970,339 |
11 Jun 2024 | 0.0211 | 0.0230 | 0.0175 | 0.0184 | 0.0184 | 3,427,117 |
10 Jun 2024 | 0.0225 | 0.0271 | 0.0212 | 0.0230 | 0.0230 | 2,834,662 |
07 Jun 2024 | 0.0223 | 0.0254 | 0.0191 | 0.0224 | 0.0224 | 1,835,215 |
06 Jun 2024 | 0.0220 | 0.0259 | 0.0196 | 0.0239 | 0.0239 | 1,780,544 |
05 Jun 2024 | 0.0190 | 0.0275 | 0.0180 | 0.0225 | 0.0225 | 4,123,210 |
04 Jun 2024 | 0.0290 | 0.0299 | 0.0161 | 0.0193 | 0.0193 | 10,083,159 |
03 Jun 2024 | 0.0300 | 0.0370 | 0.0270 | 0.0280 | 0.0280 | 4,294,291 |
31 May 2024 | 0.0246 | 0.0344 | 0.0246 | 0.0300 | 0.0300 | 4,543,175 |
30 May 2024 | 0.0210 | 0.0296 | 0.0192 | 0.0296 | 0.0296 | 4,589,605 |
29 May 2024 | 0.0270 | 0.0295 | 0.0193 | 0.0222 | 0.0222 | 3,912,149 |
28 May 2024 | 0.0169 | 0.0284 | 0.0165 | 0.0240 | 0.0240 | 6,418,174 |
24 May 2024 | 0.0148 | 0.0238 | 0.0148 | 0.0173 | 0.0173 | 22,995,005 |
23 May 2024 | 0.0099 | 0.0173 | 0.0095 | 0.0148 | 0.0148 | 7,295,959 |
22 May 2024 | 0.0093 | 0.0119 | 0.0086 | 0.0097 | 0.0097 | 7,168,592 |
21 May 2024 | 0.0166 | 0.0180 | 0.0096 | 0.0097 | 0.0097 | 9,188,295 |
20 May 2024 | 0.0079 | 0.0180 | 0.0071 | 0.0169 | 0.0169 | 27,574,606 |
17 May 2024 | 0.0053 | 0.0079 | 0.0053 | 0.0079 | 0.0079 | 9,776,730 |
16 May 2024 | 0.0074 | 0.0082 | 0.0051 | 0.0057 | 0.0057 | 7,743,114 |
15 May 2024 | 0.0055 | 0.0084 | 0.0055 | 0.0074 | 0.0074 | 6,800,835 |
14 May 2024 | 0.0054 | 0.0069 | 0.0042 | 0.0060 | 0.0060 | 5,277,267 |
13 May 2024 | 0.0038 | 0.0053 | 0.0036 | 0.0050 | 0.0050 | 6,051,511 |
10 May 2024 | 0.0036 | 0.0042 | 0.0036 | 0.0038 | 0.0038 | 1,391,207 |
09 May 2024 | 0.0037 | 0.0039 | 0.0034 | 0.0036 | 0.0036 | 1,209,231 |
08 May 2024 | 0.0032 | 0.0035 | 0.0032 | 0.0034 | 0.0034 | 465,534 |
07 May 2024 | 0.0036 | 0.0036 | 0.0031 | 0.0032 | 0.0032 | 1,075,552 |
06 May 2024 | 0.0033 | 0.0037 | 0.0031 | 0.0034 | 0.0034 | 1,516,138 |
03 May 2024 | 0.0033 | 0.0039 | 0.0032 | 0.0036 | 0.0036 | 1,961,472 |
02 May 2024 | 0.0038 | 0.0040 | 0.0032 | 0.0033 | 0.0033 | 1,315,134 |
01 May 2024 | 0.0043 | 0.0043 | 0.0032 | 0.0037 | 0.0037 | 2,565,456 |
30 Apr 2024 | 0.0037 | 0.0040 | 0.0037 | 0.0038 | 0.0038 | 382,322 |
29 Apr 2024 | 0.0033 | 0.0044 | 0.0033 | 0.0040 | 0.0040 | 4,452,182 |
26 Apr 2024 | 0.0036 | 0.0038 | 0.0033 | 0.0035 | 0.0035 | 1,576,033 |
25 Apr 2024 | 0.0037 | 0.0038 | 0.0033 | 0.0037 | 0.0037 | 2,684,583 |
24 Apr 2024 | 0.0040 | 0.0041 | 0.0032 | 0.0037 | 0.0037 | 4,407,095 |
23 Apr 2024 | 0.0041 | 0.0044 | 0.0032 | 0.0043 | 0.0043 | 9,837,275 |
22 Apr 2024 | 0.0058 | 0.0061 | 0.0040 | 0.0042 | 0.0042 | 6,142,111 |
19 Apr 2024 | 0.0120 | 0.0120 | 0.0045 | 0.0060 | 0.0060 | 29,098,964 |
18 Apr 2024 | 0.0321 | 0.0363 | 0.0303 | 0.0362 | 0.0362 | 96,905,020 |
17 Apr 2024 | 0.0291 | 0.0312 | 0.0272 | 0.0292 | 0.0292 | 21,218,965 |
16 Apr 2024 | 0.0300 | 0.0300 | 0.0286 | 0.0293 | 0.0293 | 5,267,934 |
15 Apr 2024 | 0.0305 | 0.0305 | 0.0292 | 0.0295 | 0.0295 | 5,515,903 |
12 Apr 2024 | 0.0315 | 0.0316 | 0.0299 | 0.0304 | 0.0304 | 5,467,613 |
11 Apr 2024 | 0.0322 | 0.0330 | 0.0293 | 0.0314 | 0.0314 | 13,027,839 |
10 Apr 2024 | 0.0310 | 0.0350 | 0.0301 | 0.0327 | 0.0327 | 28,646,754 |
09 Apr 2024 | 0.0310 | 0.0310 | 0.0300 | 0.0306 | 0.0306 | 4,954,636 |
08 Apr 2024 | 0.0311 | 0.0314 | 0.0300 | 0.0310 | 0.0310 | 3,316,111 |
05 Apr 2024 | 0.0311 | 0.0311 | 0.0302 | 0.0311 | 0.0311 | 2,052,491 |
04 Apr 2024 | 0.0313 | 0.0319 | 0.0296 | 0.0310 | 0.0310 | 5,954,385 |
03 Apr 2024 | 0.0340 | 0.0340 | 0.0300 | 0.0311 | 0.0311 | 8,530,520 |
02 Apr 2024 | 0.0311 | 0.0314 | 0.0306 | 0.0311 | 0.0311 | 5,325,213 |
01 Apr 2024 | 0.0300 | 0.0314 | 0.0300 | 0.0306 | 0.0306 | 3,239,540 |
28 Mar 2024 | 0.0301 | 0.0319 | 0.0301 | 0.0314 | 0.0314 | 7,983,524 |
27 Mar 2024 | 0.0344 | 0.0345 | 0.0307 | 0.0310 | 0.0310 | 3,244,039 |
26 Mar 2024 | 0.0310 | 0.0321 | 0.0303 | 0.0312 | 0.0312 | 3,372,136 |
25 Mar 2024 | 0.0316 | 0.0320 | 0.0305 | 0.0310 | 0.0310 | 4,453,843 |
22 Mar 2024 | 0.0320 | 0.0320 | 0.0305 | 0.0315 | 0.0315 | 3,356,993 |
21 Mar 2024 | 0.0330 | 0.0330 | 0.0310 | 0.0311 | 0.0311 | 4,451,685 |
20 Mar 2024 | 0.0319 | 0.0328 | 0.0314 | 0.0319 | 0.0319 | 3,929,638 |
19 Mar 2024 | 0.0336 | 0.0340 | 0.0315 | 0.0330 | 0.0330 | 2,914,797 |
18 Mar 2024 | 0.0334 | 0.0340 | 0.0316 | 0.0319 | 0.0319 | 4,558,027 |
15 Mar 2024 | 0.0330 | 0.0339 | 0.0320 | 0.0339 | 0.0339 | 4,570,299 |
14 Mar 2024 | 0.0332 | 0.0345 | 0.0310 | 0.0329 | 0.0329 | 4,832,394 |
13 Mar 2024 | 0.0345 | 0.0349 | 0.0327 | 0.0338 | 0.0338 | 6,725,565 |
12 Mar 2024 | 0.0370 | 0.0370 | 0.0343 | 0.0347 | 0.0347 | 7,031,663 |
11 Mar 2024 | 0.0359 | 0.0386 | 0.0350 | 0.0371 | 0.0371 | 9,263,570 |
08 Mar 2024 | 0.0364 | 0.0370 | 0.0340 | 0.0346 | 0.0346 | 7,651,608 |
07 Mar 2024 | 0.0362 | 0.0373 | 0.0352 | 0.0367 | 0.0367 | 6,738,349 |
06 Mar 2024 | 0.0424 | 0.0424 | 0.0362 | 0.0378 | 0.0378 | 17,979,460 |
05 Mar 2024 | 0.0392 | 0.0450 | 0.0363 | 0.0420 | 0.0420 | 54,857,682 |
04 Mar 2024 | 0.0378 | 0.0378 | 0.0340 | 0.0355 | 0.0355 | 12,443,193 |
01 Mar 2024 | 0.0346 | 0.0365 | 0.0341 | 0.0361 | 0.0361 | 5,617,465 |
29 Feb 2024 | 0.0364 | 0.0371 | 0.0310 | 0.0346 | 0.0346 | 11,525,593 |
28 Feb 2024 | 0.0355 | 0.0375 | 0.0355 | 0.0362 | 0.0362 | 9,197,075 |
27 Feb 2024 | 0.0387 | 0.0387 | 0.0360 | 0.0369 | 0.0369 | 8,272,667 |
26 Feb 2024 | 0.0378 | 0.0399 | 0.0359 | 0.0382 | 0.0382 | 11,295,647 |
23 Feb 2024 | 0.0400 | 0.0400 | 0.0361 | 0.0378 | 0.0378 | 9,321,841 |
22 Feb 2024 | 0.0425 | 0.0425 | 0.0350 | 0.0390 | 0.0390 | 12,629,573 |
21 Feb 2024 | 0.0444 | 0.0500 | 0.0400 | 0.0416 | 0.0416 | 15,211,305 |
20 Feb 2024 | 0.0466 | 0.0499 | 0.0420 | 0.0444 | 0.0444 | 23,262,285 |
16 Feb 2024 | 0.0440 | 0.0533 | 0.0424 | 0.0452 | 0.0452 | 52,991,452 |
15 Feb 2024 | 0.0419 | 0.0419 | 0.0386 | 0.0415 | 0.0415 | 17,054,452 |
14 Feb 2024 | 0.0357 | 0.0433 | 0.0350 | 0.0432 | 0.0432 | 29,376,527 |
13 Feb 2024 | 0.0370 | 0.0399 | 0.0368 | 0.0399 | 0.0399 | 19,433,485 |
12 Feb 2024 | 0.0425 | 0.0453 | 0.0370 | 0.0415 | 0.0415 | 53,319,061 |
09 Feb 2024 | 0.0620 | 0.0624 | 0.0409 | 0.0427 | 0.0427 | 208,454,257 |
08 Feb 2024 | 0.0343 | 0.0600 | 0.0311 | 0.0370 | 0.0370 | 208,965,776 |
07 Feb 2024 | 0.0330 | 0.0334 | 0.0290 | 0.0295 | 0.0295 | 33,728,944 |
06 Feb 2024 | 0.0360 | 0.0360 | 0.0328 | 0.0347 | 0.0347 | 59,646,021 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |