Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Sept 2023 | 0.0180 | 0.0190 | 0.0175 | 0.0180 | 0.0180 | 1,835,996 |
21 Sept 2023 | 0.0180 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 4,069,881 |
20 Sept 2023 | 0.0180 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 3,753,909 |
19 Sept 2023 | 0.0190 | 0.0200 | 0.0170 | 0.0180 | 0.0180 | 4,957,997 |
18 Sept 2023 | 0.0210 | 0.0210 | 0.0180 | 0.0190 | 0.0190 | 10,792,178 |
15 Sept 2023 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 4,662,366 |
14 Sept 2023 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 783,173 |
13 Sept 2023 | 0.0230 | 0.0240 | 0.0210 | 0.0210 | 0.0210 | 1,549,863 |
12 Sept 2023 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 2,159,635 |
11 Sept 2023 | 0.0240 | 0.0250 | 0.0220 | 0.0220 | 0.0220 | 1,850,384 |
08 Sept 2023 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 563,132 |
07 Sept 2023 | 0.0240 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 1,160,186 |
06 Sept 2023 | 0.0235 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 711,403 |
05 Sept 2023 | 0.0250 | 0.0250 | 0.0230 | 0.0230 | 0.0230 | 954,253 |
04 Sept 2023 | 0.0250 | 0.0250 | 0.0230 | 0.0250 | 0.0250 | 1,986,859 |
01 Sept 2023 | 0.0250 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 155,731 |
31 Aug 2023 | 0.0250 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 1,132,717 |
30 Aug 2023 | 0.0250 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 1,366,970 |
29 Aug 2023 | 0.0250 | 0.0260 | 0.0230 | 0.0250 | 0.0250 | 5,094,431 |
28 Aug 2023 | 0.0270 | 0.0270 | 0.0240 | 0.0250 | 0.0250 | 1,627,919 |
25 Aug 2023 | 0.0240 | 0.0270 | 0.0240 | 0.0270 | 0.0270 | 1,362,598 |
24 Aug 2023 | 0.0250 | 0.0260 | 0.0240 | 0.0250 | 0.0250 | 339,602 |
23 Aug 2023 | 0.0250 | 0.0260 | 0.0240 | 0.0260 | 0.0260 | 1,507,045 |
22 Aug 2023 | 0.0260 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 380,770 |
21 Aug 2023 | 0.0270 | 0.0270 | 0.0250 | 0.0270 | 0.0270 | 142,118 |
18 Aug 2023 | 0.0270 | 0.0270 | 0.0250 | 0.0270 | 0.0270 | 863,298 |
17 Aug 2023 | 0.0260 | 0.0280 | 0.0260 | 0.0270 | 0.0270 | 257,282 |
16 Aug 2023 | 0.0270 | 0.0280 | 0.0260 | 0.0260 | 0.0260 | 8,989 |
15 Aug 2023 | 0.0270 | 0.0275 | 0.0260 | 0.0260 | 0.0260 | 280,681 |
14 Aug 2023 | 0.0290 | 0.0300 | 0.0270 | 0.0290 | 0.0290 | 924,850 |
11 Aug 2023 | 0.0290 | 0.0300 | 0.0280 | 0.0300 | 0.0300 | 1,152,779 |
10 Aug 2023 | 0.0317 | 0.0317 | 0.0298 | 0.0307 | 0.0307 | 934,464 |
09 Aug 2023 | 0.0317 | 0.0317 | 0.0298 | 0.0317 | 0.0317 | 342,640 |
08 Aug 2023 | 0.0298 | 0.0317 | 0.0298 | 0.0317 | 0.0317 | 2,287,703 |
07 Aug 2023 | 0.0288 | 0.0298 | 0.0288 | 0.0288 | 0.0288 | 837,205 |
04 Aug 2023 | 0.0279 | 0.0288 | 0.0279 | 0.0288 | 0.0288 | 859,170 |
03 Aug 2023 | 0.0279 | 0.0279 | 0.0279 | 0.0279 | 0.0279 | 535,416 |
02 Aug 2023 | 0.0327 | 0.0336 | 0.0279 | 0.0279 | 0.0279 | 6,978,000 |
01 Aug 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
31 July 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
28 July 2023 | 0.0350 | 0.0380 | 0.0340 | 0.0370 | 0.0370 | 283,145 |
27 July 2023 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 506,572 |
26 July 2023 | 0.0370 | 0.0370 | 0.0350 | 0.0350 | 0.0350 | 763,391 |
25 July 2023 | 0.0360 | 0.0360 | 0.0350 | 0.0360 | 0.0360 | 858,903 |
24 July 2023 | 0.0360 | 0.0360 | 0.0350 | 0.0360 | 0.0360 | 713,134 |
21 July 2023 | 0.0370 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 360,741 |
20 July 2023 | 0.0380 | 0.0380 | 0.0360 | 0.0360 | 0.0360 | 2,119,882 |
19 July 2023 | 0.0370 | 0.0390 | 0.0370 | 0.0370 | 0.0370 | 1,120,901 |
18 July 2023 | 0.0360 | 0.0370 | 0.0360 | 0.0370 | 0.0370 | 610,859 |
17 July 2023 | 0.0370 | 0.0390 | 0.0360 | 0.0380 | 0.0380 | 260,285 |
14 July 2023 | 0.0370 | 0.0390 | 0.0370 | 0.0370 | 0.0370 | 185,493 |
13 July 2023 | 0.0400 | 0.0400 | 0.0360 | 0.0360 | 0.0360 | 212,956 |
12 July 2023 | 0.0380 | 0.0390 | 0.0380 | 0.0390 | 0.0390 | 229,828 |
11 July 2023 | 0.0360 | 0.0390 | 0.0360 | 0.0380 | 0.0380 | 1,003,195 |
10 July 2023 | 0.0390 | 0.0400 | 0.0360 | 0.0360 | 0.0360 | 280,791 |
07 July 2023 | 0.0410 | 0.0410 | 0.0360 | 0.0380 | 0.0380 | 2,821,540 |
06 July 2023 | 0.0420 | 0.0420 | 0.0410 | 0.0410 | 0.0410 | 217,383 |
05 July 2023 | 0.0420 | 0.0440 | 0.0410 | 0.0410 | 0.0410 | 1,070,082 |
04 July 2023 | 0.0410 | 0.0420 | 0.0410 | 0.0410 | 0.0410 | 299,674 |
03 July 2023 | 0.0420 | 0.0440 | 0.0410 | 0.0410 | 0.0410 | 557,238 |
30 June 2023 | 0.0420 | 0.0420 | 0.0400 | 0.0400 | 0.0400 | 696,012 |
29 June 2023 | 0.0410 | 0.0440 | 0.0410 | 0.0420 | 0.0420 | 2,136,787 |
28 June 2023 | 0.0430 | 0.0450 | 0.0410 | 0.0410 | 0.0410 | 2,576,437 |
27 June 2023 | 0.0440 | 0.0440 | 0.0410 | 0.0420 | 0.0420 | 1,685,810 |
26 June 2023 | 0.0450 | 0.0460 | 0.0400 | 0.0410 | 0.0410 | 6,067,535 |
23 June 2023 | 0.0450 | 0.0460 | 0.0440 | 0.0460 | 0.0460 | 261,586 |
22 June 2023 | 0.0450 | 0.0460 | 0.0440 | 0.0440 | 0.0440 | 1,907,461 |
21 June 2023 | 0.0440 | 0.0450 | 0.0440 | 0.0450 | 0.0450 | 541,553 |
20 June 2023 | 0.0460 | 0.0460 | 0.0450 | 0.0450 | 0.0450 | 583,503 |
19 June 2023 | 0.0450 | 0.0460 | 0.0430 | 0.0460 | 0.0460 | 678,084 |
16 June 2023 | 0.0440 | 0.0460 | 0.0440 | 0.0460 | 0.0460 | 641,418 |
15 June 2023 | 0.0480 | 0.0480 | 0.0450 | 0.0450 | 0.0450 | 461,154 |
14 June 2023 | 0.0460 | 0.0480 | 0.0460 | 0.0480 | 0.0480 | 294,374 |
13 June 2023 | 0.0470 | 0.0480 | 0.0450 | 0.0460 | 0.0460 | 140,904 |
09 June 2023 | 0.0480 | 0.0480 | 0.0440 | 0.0470 | 0.0470 | 273,502 |
08 June 2023 | 0.0470 | 0.0490 | 0.0440 | 0.0480 | 0.0480 | 1,392,998 |
07 June 2023 | 0.0470 | 0.0500 | 0.0470 | 0.0500 | 0.0500 | 439,378 |
06 June 2023 | 0.0480 | 0.0480 | 0.0460 | 0.0460 | 0.0460 | 928,855 |
05 June 2023 | 0.0460 | 0.0480 | 0.0460 | 0.0480 | 0.0480 | 734,404 |
02 June 2023 | 0.0470 | 0.0480 | 0.0460 | 0.0460 | 0.0460 | 230,964 |
01 June 2023 | 0.0490 | 0.0490 | 0.0460 | 0.0460 | 0.0460 | 291,596 |
31 May 2023 | 0.0470 | 0.0480 | 0.0460 | 0.0460 | 0.0460 | 194,686 |
30 May 2023 | 0.0480 | 0.0480 | 0.0460 | 0.0460 | 0.0460 | 529,347 |
29 May 2023 | 0.0500 | 0.0520 | 0.0480 | 0.0490 | 0.0490 | 1,217,913 |
26 May 2023 | 0.0500 | 0.0500 | 0.0480 | 0.0490 | 0.0490 | 1,309,978 |
25 May 2023 | 0.0520 | 0.0540 | 0.0490 | 0.0490 | 0.0490 | 2,179,464 |
24 May 2023 | 0.0580 | 0.0580 | 0.0520 | 0.0520 | 0.0520 | 1,427,687 |
23 May 2023 | 0.0580 | 0.0580 | 0.0550 | 0.0580 | 0.0580 | 75,963 |
22 May 2023 | 0.0570 | 0.0600 | 0.0530 | 0.0550 | 0.0550 | 348,890 |
19 May 2023 | 0.0550 | 0.0600 | 0.0540 | 0.0600 | 0.0600 | 1,606,707 |
18 May 2023 | 0.0560 | 0.0560 | 0.0540 | 0.0560 | 0.0560 | 979,860 |
17 May 2023 | 0.0570 | 0.0570 | 0.0550 | 0.0560 | 0.0560 | 699,372 |
16 May 2023 | 0.0580 | 0.0580 | 0.0530 | 0.0570 | 0.0570 | 2,036,670 |
15 May 2023 | 0.0580 | 0.0580 | 0.0570 | 0.0580 | 0.0580 | 546,796 |
12 May 2023 | 0.0620 | 0.0620 | 0.0570 | 0.0580 | 0.0580 | 699,308 |
11 May 2023 | 0.0610 | 0.0620 | 0.0590 | 0.0600 | 0.0600 | 662,610 |
10 May 2023 | 0.0610 | 0.0610 | 0.0590 | 0.0600 | 0.0600 | 409,830 |
09 May 2023 | 0.0600 | 0.0615 | 0.0600 | 0.0610 | 0.0610 | 485,584 |
08 May 2023 | 0.0620 | 0.0620 | 0.0600 | 0.0600 | 0.0600 | 388,924 |
05 May 2023 | 0.0620 | 0.0650 | 0.0620 | 0.0620 | 0.0620 | 127,426 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |