Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Sept 2023 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 1,200 |
28 Sept 2023 | 0.0570 | 0.0570 | 0.0530 | 0.0570 | 0.0570 | 6,000 |
27 Sept 2023 | 0.0530 | 0.0600 | 0.0530 | 0.0600 | 0.0600 | 22,800 |
26 Sept 2023 | 0.0630 | 0.0630 | 0.0520 | 0.0600 | 0.0600 | 12,700 |
25 Sept 2023 | 0.0530 | 0.0650 | 0.0510 | 0.0630 | 0.0630 | 247,100 |
22 Sept 2023 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 100 |
21 Sept 2023 | 0.0640 | 0.0640 | 0.0570 | 0.0570 | 0.0570 | 300 |
20 Sept 2023 | 0.0520 | 0.0600 | 0.0520 | 0.0600 | 0.0600 | 1,800 |
19 Sept 2023 | 0.0550 | 0.0650 | 0.0550 | 0.0560 | 0.0560 | 17,200 |
18 Sept 2023 | 0.0580 | 0.0600 | 0.0580 | 0.0580 | 0.0580 | 4,600 |
15 Sept 2023 | 0.0610 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 33,300 |
14 Sept 2023 | 0.0600 | 0.0700 | 0.0510 | 0.0510 | 0.0510 | 6,600 |
13 Sept 2023 | 0.0600 | 0.0700 | 0.0500 | 0.0700 | 0.0700 | 5,900 |
12 Sept 2023 | 0.0590 | 0.0680 | 0.0500 | 0.0500 | 0.0500 | 3,600 |
11 Sept 2023 | 0.0660 | 0.0680 | 0.0510 | 0.0550 | 0.0550 | 64,900 |
08 Sept 2023 | 0.0580 | 0.0660 | 0.0500 | 0.0660 | 0.0660 | 4,100 |
07 Sept 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
06 Sept 2023 | 0.0580 | 0.0650 | 0.0500 | 0.0500 | 0.0500 | 2,200 |
05 Sept 2023 | 0.0620 | 0.0620 | 0.0590 | 0.0590 | 0.0590 | 800 |
01 Sept 2023 | 0.0540 | 0.0540 | 0.0490 | 0.0500 | 0.0500 | 9,100 |
31 Aug 2023 | 0.0650 | 0.0650 | 0.0500 | 0.0510 | 0.0510 | 10,900 |
30 Aug 2023 | 0.0530 | 0.0640 | 0.0500 | 0.0520 | 0.0520 | 32,600 |
29 Aug 2023 | 0.0700 | 0.0700 | 0.0440 | 0.0520 | 0.0520 | 353,900 |
28 Aug 2023 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 28,800 |
25 Aug 2023 | 0.0700 | 0.0700 | 0.0570 | 0.0670 | 0.0670 | 4,700 |
24 Aug 2023 | 0.0630 | 0.0700 | 0.0560 | 0.0700 | 0.0700 | 12,000 |
23 Aug 2023 | 0.0630 | 0.0700 | 0.0560 | 0.0560 | 0.0560 | 6,400 |
22 Aug 2023 | 0.0560 | 0.0700 | 0.0560 | 0.0560 | 0.0560 | 25,100 |
21 Aug 2023 | 0.0700 | 0.0700 | 0.0600 | 0.0650 | 0.0650 | 26,100 |
18 Aug 2023 | 0.0700 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 22,600 |
17 Aug 2023 | 0.0600 | 0.0700 | 0.0600 | 0.0650 | 0.0650 | 51,100 |
16 Aug 2023 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 14,100 |
15 Aug 2023 | 0.0700 | 0.0700 | 0.0680 | 0.0700 | 0.0700 | 41,500 |
14 Aug 2023 | 0.0700 | 0.0700 | 0.0680 | 0.0680 | 0.0680 | 32,100 |
11 Aug 2023 | 0.0700 | 0.0750 | 0.0650 | 0.0700 | 0.0700 | 262,600 |
10 Aug 2023 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 1,000 |
09 Aug 2023 | 0.0610 | 0.0700 | 0.0610 | 0.0700 | 0.0700 | 1,200 |
08 Aug 2023 | 0.0700 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 40,300 |
07 Aug 2023 | 0.0650 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 15,600 |
04 Aug 2023 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 13,000 |
03 Aug 2023 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 226,500 |
02 Aug 2023 | 0.0700 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 20,500 |
01 Aug 2023 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 8,600 |
31 July 2023 | 0.0700 | 0.0790 | 0.0560 | 0.0600 | 0.0600 | 35,400 |
28 July 2023 | 0.0630 | 0.0700 | 0.0560 | 0.0700 | 0.0700 | 11,700 |
27 July 2023 | 0.0790 | 0.0790 | 0.0560 | 0.0560 | 0.0560 | 39,400 |
26 July 2023 | 0.0550 | 0.0790 | 0.0550 | 0.0790 | 0.0790 | 1,100 |
25 July 2023 | 0.0580 | 0.0800 | 0.0550 | 0.0800 | 0.0800 | 52,000 |
24 July 2023 | 0.0580 | 0.0580 | 0.0550 | 0.0550 | 0.0550 | 11,900 |
21 July 2023 | 0.0510 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 257,200 |
20 July 2023 | 0.0600 | 0.0900 | 0.0510 | 0.0520 | 0.0520 | 81,500 |
19 July 2023 | 0.0700 | 0.0700 | 0.0530 | 0.0570 | 0.0570 | 45,400 |
18 July 2023 | 0.0600 | 0.0700 | 0.0550 | 0.0700 | 0.0700 | 372,300 |
17 July 2023 | 0.0680 | 0.0790 | 0.0550 | 0.0600 | 0.0600 | 47,900 |
14 July 2023 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 260,600 |
13 July 2023 | 0.0480 | 0.0700 | 0.0480 | 0.0700 | 0.0700 | 163,900 |
12 July 2023 | 0.0590 | 0.0800 | 0.0500 | 0.0800 | 0.0800 | 13,500 |
11 July 2023 | 0.0410 | 0.0800 | 0.0410 | 0.0800 | 0.0800 | 5,000 |
10 July 2023 | 0.0660 | 0.0800 | 0.0400 | 0.0800 | 0.0800 | 215,300 |
07 July 2023 | 0.0710 | 0.0800 | 0.0630 | 0.0700 | 0.0700 | 63,300 |
06 July 2023 | 0.0600 | 0.0710 | 0.0600 | 0.0710 | 0.0710 | 4,400 |
05 July 2023 | 0.0790 | 0.0800 | 0.0550 | 0.0800 | 0.0800 | 217,400 |
03 July 2023 | 0.0800 | 0.0840 | 0.0790 | 0.0790 | 0.0790 | 4,000 |
30 June 2023 | 0.0790 | 0.1000 | 0.0750 | 0.0790 | 0.0790 | 231,300 |
29 June 2023 | 0.1000 | 0.1000 | 0.0750 | 0.0780 | 0.0780 | 71,100 |
28 June 2023 | 0.0740 | 0.0900 | 0.0740 | 0.0900 | 0.0900 | 800 |
27 June 2023 | 0.1000 | 0.1000 | 0.0850 | 0.0900 | 0.0900 | 12,600 |
26 June 2023 | 0.1000 | 0.1000 | 0.0860 | 0.0860 | 0.0860 | 4,000 |
23 June 2023 | 0.1130 | 0.1130 | 0.0860 | 0.0970 | 0.0970 | 45,000 |
22 June 2023 | 0.0950 | 0.1130 | 0.0950 | 0.1130 | 0.1130 | 72,800 |
21 June 2023 | 0.1130 | 0.1130 | 0.0900 | 0.1000 | 0.1000 | 152,800 |
20 June 2023 | 0.1130 | 0.1130 | 0.0810 | 0.0900 | 0.0900 | 11,900 |
16 June 2023 | 0.1200 | 0.1200 | 0.0880 | 0.1130 | 0.1130 | 34,900 |
15 June 2023 | 0.0610 | 0.1200 | 0.0610 | 0.0900 | 0.0900 | 2,200 |
14 June 2023 | 0.1050 | 0.1300 | 0.0800 | 0.1000 | 0.1000 | 159,600 |
13 June 2023 | 0.1400 | 0.1400 | 0.1050 | 0.1050 | 0.1050 | 6,800 |
12 June 2023 | 0.1400 | 0.1400 | 0.1100 | 0.1300 | 0.1300 | 15,400 |
09 June 2023 | 0.1000 | 0.1400 | 0.1000 | 0.1400 | 0.1400 | 2,200 |
08 June 2023 | 0.1150 | 0.1300 | 0.1100 | 0.1300 | 0.1300 | 4,200 |
07 June 2023 | 0.1110 | 0.1300 | 0.1100 | 0.1150 | 0.1150 | 13,100 |
06 June 2023 | 0.1220 | 0.1390 | 0.1000 | 0.1010 | 0.1010 | 231,200 |
05 June 2023 | 0.1500 | 0.1500 | 0.1120 | 0.1500 | 0.1500 | 2,900 |
02 June 2023 | 0.1400 | 0.1500 | 0.1300 | 0.1500 | 0.1500 | 27,600 |
01 June 2023 | 0.1250 | 0.1500 | 0.1250 | 0.1500 | 0.1500 | 13,800 |
31 May 2023 | 0.1530 | 0.1530 | 0.1230 | 0.1230 | 0.1230 | 186,500 |
30 May 2023 | 0.2000 | 0.2020 | 0.1530 | 0.1530 | 0.1530 | 1,200 |
26 May 2023 | 0.1500 | 0.2480 | 0.1500 | 0.1580 | 0.1580 | 5,300 |
25 May 2023 | 0.1700 | 0.1880 | 0.1700 | 0.1880 | 0.1880 | 4,600 |
24 May 2023 | 0.1700 | 0.1850 | 0.1700 | 0.1700 | 0.1700 | 1,200 |
23 May 2023 | 0.1650 | 0.1830 | 0.1650 | 0.1830 | 0.1830 | 1,800 |
22 May 2023 | 0.1680 | 0.1900 | 0.1560 | 0.1680 | 0.1680 | 55,700 |
19 May 2023 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 2,600 |
18 May 2023 | 0.1580 | 0.1650 | 0.1500 | 0.1650 | 0.1650 | 12,400 |
17 May 2023 | 0.1580 | 0.1650 | 0.1580 | 0.1650 | 0.1650 | 1,100 |
16 May 2023 | 0.1500 | 0.1650 | 0.1500 | 0.1650 | 0.1650 | 9,100 |
15 May 2023 | 0.1670 | 0.1670 | 0.1670 | 0.1670 | 0.1670 | 2,500 |
12 May 2023 | 0.1680 | 0.1680 | 0.1680 | 0.1680 | 0.1680 | 1,400 |
11 May 2023 | 0.1800 | 0.1800 | 0.1300 | 0.1680 | 0.1680 | 57,900 |
10 May 2023 | 0.1800 | 0.1800 | 0.1700 | 0.1700 | 0.1700 | 3,500 |
09 May 2023 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |