Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 0.0300 | 0.0340 | 0.0290 | 0.0320 | 0.0320 | 2,825,700 |
25 Jul 2024 | 0.0350 | 0.0370 | 0.0280 | 0.0320 | 0.0320 | 7,087,400 |
24 Jul 2024 | 0.0180 | 0.0450 | 0.0180 | 0.0320 | 0.0320 | 26,123,300 |
23 Jul 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 100,200 |
22 Jul 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
19 Jul 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
18 Jul 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
17 Jul 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
16 Jul 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
15 Jul 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 101,400 |
12 Jul 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
11 Jul 2024 | 0.0200 | 0.0200 | 0.0180 | 0.0180 | 0.0180 | 1,392,600 |
10 Jul 2024 | 0.0170 | 0.0200 | 0.0170 | 0.0190 | 0.0190 | 3,602,400 |
09 Jul 2024 | 0.0160 | 0.0180 | 0.0160 | 0.0160 | 0.0160 | 1,438,500 |
08 Jul 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 268,500 |
05 Jul 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 131,200 |
04 Jul 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
03 Jul 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 100,000 |
02 Jul 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
01 Jul 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
28 Jun 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
27 Jun 2024 | 0.0150 | 0.0180 | 0.0150 | 0.0180 | 0.0180 | 59,600 |
26 Jun 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 162,100 |
25 Jun 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
24 Jun 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 5,000 |
21 Jun 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
20 Jun 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 357,000 |
19 Jun 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
18 Jun 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 37,100 |
14 Jun 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
13 Jun 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
12 Jun 2024 | 0.0170 | 0.0240 | 0.0170 | 0.0200 | 0.0200 | 7,100 |
11 Jun 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
10 Jun 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
07 Jun 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 5,600 |
06 Jun 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
05 Jun 2024 | 0.0190 | 0.0190 | 0.0160 | 0.0160 | 0.0160 | 108,000 |
04 Jun 2024 | 0.0190 | 0.0220 | 0.0170 | 0.0200 | 0.0200 | 1,072,400 |
03 Jun 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 24,100 |
31 May 2024 | 0.0170 | 0.0190 | 0.0170 | 0.0180 | 0.0180 | 44,500 |
30 May 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 30,800 |
29 May 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 108,800 |
28 May 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
27 May 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
24 May 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
23 May 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
21 May 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
20 May 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
17 May 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 7,600 |
16 May 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
15 May 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
14 May 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
13 May 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
10 May 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
09 May 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 17,000 |
08 May 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
07 May 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
06 May 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
03 May 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
02 May 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
30 Apr 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
29 Apr 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
26 Apr 2024 | 0.0170 | 0.0180 | 0.0150 | 0.0160 | 0.0160 | 12,700 |
25 Apr 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 97,000 |
24 Apr 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 20,000 |
23 Apr 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
22 Apr 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
19 Apr 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
18 Apr 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 152,900 |
17 Apr 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 337,000 |
16 Apr 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
15 Apr 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
12 Apr 2024 | 0.0210 | 0.0210 | 0.0180 | 0.0180 | 0.0180 | 117,900 |
11 Apr 2024 | 0.0170 | 0.0220 | 0.0170 | 0.0220 | 0.0220 | 2,100 |
09 Apr 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 200 |
08 Apr 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 100 |
05 Apr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
04 Apr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
03 Apr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
02 Apr 2024 | 0.0190 | 0.0220 | 0.0180 | 0.0200 | 0.0200 | 96,800 |
01 Apr 2024 | 0.0200 | 0.0220 | 0.0190 | 0.0190 | 0.0190 | 282,400 |
28 Mar 2024 | 0.0190 | 0.0230 | 0.0180 | 0.0200 | 0.0200 | 178,500 |
27 Mar 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 5,000 |
26 Mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
25 Mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
22 Mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,200 |
21 Mar 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
20 Mar 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 2,000 |
19 Mar 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
18 Mar 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 12,900 |
15 Mar 2024 | 0.0200 | 0.0200 | 0.0160 | 0.0160 | 0.0160 | 170,000 |
14 Mar 2024 | 0.0230 | 0.0330 | 0.0230 | 0.0330 | 0.0330 | 18,100 |
13 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
12 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
11 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
08 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
07 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
06 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
05 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
04 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |