Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Dec 2023 | 0.0620 | 0.0657 | 0.0620 | 0.0620 | 0.0620 | 30,162 |
05 Dec 2023 | 0.0657 | 0.0657 | 0.0620 | 0.0620 | 0.0620 | 8,082 |
04 Dec 2023 | 0.0657 | 0.0657 | 0.0600 | 0.0657 | 0.0657 | 55,766 |
01 Dec 2023 | 0.0620 | 0.0657 | 0.0620 | 0.0650 | 0.0650 | 19,243 |
30 Nov 2023 | 0.0625 | 0.0657 | 0.0620 | 0.0620 | 0.0620 | 33,784 |
29 Nov 2023 | 0.0600 | 0.0657 | 0.0600 | 0.0635 | 0.0635 | 34,454 |
28 Nov 2023 | 0.0650 | 0.0650 | 0.0600 | 0.0625 | 0.0625 | 65,453 |
27 Nov 2023 | 0.0657 | 0.0657 | 0.0650 | 0.0650 | 0.0650 | 83,681 |
24 Nov 2023 | 0.0655 | 0.0655 | 0.0650 | 0.0650 | 0.0650 | 2,516 |
22 Nov 2023 | 0.0657 | 0.0657 | 0.0650 | 0.0650 | 0.0650 | 12,721 |
21 Nov 2023 | 0.0630 | 0.0655 | 0.0630 | 0.0655 | 0.0655 | 5,945 |
20 Nov 2023 | 0.0650 | 0.0650 | 0.0630 | 0.0630 | 0.0630 | 4,448 |
17 Nov 2023 | 0.0647 | 0.0647 | 0.0630 | 0.0647 | 0.0647 | 8,586 |
16 Nov 2023 | 0.0647 | 0.0647 | 0.0630 | 0.0630 | 0.0630 | 15,937 |
15 Nov 2023 | 0.0647 | 0.0647 | 0.0630 | 0.0647 | 0.0647 | 3,254 |
14 Nov 2023 | 0.0650 | 0.0650 | 0.0630 | 0.0630 | 0.0630 | 74,550 |
13 Nov 2023 | 0.0650 | 0.0650 | 0.0630 | 0.0630 | 0.0630 | 5,832 |
10 Nov 2023 | 0.0630 | 0.0640 | 0.0630 | 0.0640 | 0.0640 | 3,800 |
09 Nov 2023 | 0.0650 | 0.0650 | 0.0600 | 0.0640 | 0.0640 | 14,684 |
08 Nov 2023 | 0.0620 | 0.0620 | 0.0550 | 0.0615 | 0.0615 | 8,028 |
07 Nov 2023 | 0.0620 | 0.0620 | 0.0560 | 0.0585 | 0.0585 | 8,334 |
06 Nov 2023 | 0.0500 | 0.0510 | 0.0500 | 0.0500 | 0.0500 | 9,001 |
03 Nov 2023 | 0.0620 | 0.0625 | 0.0310 | 0.0600 | 0.0600 | 717,578 |
02 Nov 2023 | 0.0635 | 0.0640 | 0.0620 | 0.0620 | 0.0620 | 87,057 |
01 Nov 2023 | 0.0635 | 0.0637 | 0.0635 | 0.0635 | 0.0635 | 17,223 |
31 Oct 2023 | 0.0635 | 0.0742 | 0.0635 | 0.0742 | 0.0742 | 2,518 |
30 Oct 2023 | 0.0635 | 0.0642 | 0.0635 | 0.0635 | 0.0635 | 824 |
27 Oct 2023 | 0.0642 | 0.0643 | 0.0635 | 0.0643 | 0.0643 | 24,668 |
26 Oct 2023 | 0.0642 | 0.0642 | 0.0642 | 0.0642 | 0.0642 | 4,090 |
25 Oct 2023 | 0.0635 | 0.0648 | 0.0635 | 0.0642 | 0.0642 | 4,838 |
24 Oct 2023 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 20,150 |
23 Oct 2023 | 0.0620 | 0.0650 | 0.0610 | 0.0650 | 0.0650 | 104,726 |
20 Oct 2023 | 0.0700 | 0.0700 | 0.0610 | 0.0610 | 0.0610 | 19,480 |
19 Oct 2023 | 0.0600 | 0.0610 | 0.0600 | 0.0610 | 0.0610 | 4,134 |
18 Oct 2023 | 0.0575 | 0.0700 | 0.0575 | 0.0700 | 0.0700 | 21,231 |
17 Oct 2023 | 0.0653 | 0.0675 | 0.0650 | 0.0662 | 0.0662 | 96,145 |
16 Oct 2023 | 0.0655 | 0.0691 | 0.0651 | 0.0657 | 0.0657 | 87,535 |
13 Oct 2023 | 0.0661 | 0.0678 | 0.0655 | 0.0655 | 0.0655 | 42,545 |
12 Oct 2023 | 0.0661 | 0.0754 | 0.0661 | 0.0675 | 0.0675 | 32,366 |
11 Oct 2023 | 0.0682 | 0.0700 | 0.0651 | 0.0670 | 0.0670 | 172,383 |
10 Oct 2023 | 0.0682 | 0.0682 | 0.0682 | 0.0682 | 0.0682 | 24,243 |
09 Oct 2023 | 0.0682 | 0.0700 | 0.0682 | 0.0682 | 0.0682 | 49,743 |
06 Oct 2023 | 0.0671 | 0.0717 | 0.0671 | 0.0682 | 0.0682 | 185,843 |
05 Oct 2023 | 0.0671 | 0.0700 | 0.0671 | 0.0671 | 0.0671 | 17,530 |
04 Oct 2023 | 0.0670 | 0.0694 | 0.0670 | 0.0671 | 0.0671 | 47,517 |
03 Oct 2023 | 0.0674 | 0.0694 | 0.0670 | 0.0670 | 0.0670 | 80,736 |
02 Oct 2023 | 0.0673 | 0.0678 | 0.0673 | 0.0673 | 0.0673 | 22,478 |
29 Sept 2023 | 0.0673 | 0.0699 | 0.0673 | 0.0674 | 0.0674 | 35,259 |
28 Sept 2023 | 0.0681 | 0.0694 | 0.0673 | 0.0680 | 0.0680 | 63,587 |
27 Sept 2023 | 0.0673 | 0.0720 | 0.0673 | 0.0680 | 0.0680 | 51,354 |
26 Sept 2023 | 0.0681 | 0.0700 | 0.0680 | 0.0680 | 0.0680 | 93,551 |
25 Sept 2023 | 0.0681 | 0.0698 | 0.0680 | 0.0681 | 0.0681 | 3,123 |
22 Sept 2023 | 0.0715 | 0.0757 | 0.0681 | 0.0690 | 0.0690 | 41,414 |
21 Sept 2023 | 0.0715 | 0.0736 | 0.0715 | 0.0715 | 0.0715 | 36,339 |
20 Sept 2023 | 0.0711 | 0.0725 | 0.0711 | 0.0715 | 0.0715 | 29,025 |
19 Sept 2023 | 0.0725 | 0.0725 | 0.0711 | 0.0711 | 0.0711 | 13,784 |
18 Sept 2023 | 0.0710 | 0.0740 | 0.0710 | 0.0725 | 0.0725 | 177,420 |
15 Sept 2023 | 0.0701 | 0.0710 | 0.0701 | 0.0710 | 0.0710 | 37,078 |
14 Sept 2023 | 0.0686 | 0.0714 | 0.0679 | 0.0714 | 0.0714 | 78,041 |
13 Sept 2023 | 0.0690 | 0.0723 | 0.0690 | 0.0690 | 0.0690 | 44,510 |
12 Sept 2023 | 0.0686 | 0.0711 | 0.0686 | 0.0690 | 0.0690 | 12,947 |
11 Sept 2023 | 0.0740 | 0.0740 | 0.0685 | 0.0685 | 0.0685 | 267,611 |
08 Sept 2023 | 0.0691 | 0.0740 | 0.0691 | 0.0696 | 0.0696 | 9,528 |
07 Sept 2023 | 0.0686 | 0.0760 | 0.0686 | 0.0712 | 0.0712 | 75,327 |
06 Sept 2023 | 0.0686 | 0.0762 | 0.0685 | 0.0762 | 0.0762 | 159,260 |
05 Sept 2023 | 0.0684 | 0.0745 | 0.0684 | 0.0686 | 0.0686 | 28,437 |
01 Sept 2023 | 0.0683 | 0.0699 | 0.0682 | 0.0685 | 0.0685 | 100,174 |
31 Aug 2023 | 0.0682 | 0.0745 | 0.0682 | 0.0683 | 0.0683 | 23,585 |
30 Aug 2023 | 0.0681 | 0.0746 | 0.0681 | 0.0682 | 0.0682 | 124,367 |
29 Aug 2023 | 0.0680 | 0.0746 | 0.0680 | 0.0681 | 0.0681 | 29,965 |
28 Aug 2023 | 0.0680 | 0.0703 | 0.0680 | 0.0680 | 0.0680 | 116,875 |
25 Aug 2023 | 0.0680 | 0.0746 | 0.0680 | 0.0680 | 0.0680 | 15,704 |
24 Aug 2023 | 0.0680 | 0.0695 | 0.0680 | 0.0695 | 0.0695 | 15,673 |
23 Aug 2023 | 0.0700 | 0.0724 | 0.0619 | 0.0685 | 0.0685 | 181,735 |
22 Aug 2023 | 0.0700 | 0.0724 | 0.0700 | 0.0724 | 0.0724 | 94,061 |
21 Aug 2023 | 0.0701 | 0.0730 | 0.0700 | 0.0700 | 0.0700 | 48,351 |
18 Aug 2023 | 0.0701 | 0.0710 | 0.0700 | 0.0700 | 0.0700 | 58,098 |
17 Aug 2023 | 0.0700 | 0.0711 | 0.0622 | 0.0700 | 0.0700 | 80,975 |
16 Aug 2023 | 0.0700 | 0.0729 | 0.0700 | 0.0712 | 0.0712 | 67,287 |
15 Aug 2023 | 0.0706 | 0.0742 | 0.0700 | 0.0711 | 0.0711 | 67,314 |
14 Aug 2023 | 0.0712 | 0.0735 | 0.0700 | 0.0710 | 0.0710 | 91,080 |
11 Aug 2023 | 0.0712 | 0.0737 | 0.0712 | 0.0721 | 0.0721 | 6,289 |
10 Aug 2023 | 0.0712 | 0.0759 | 0.0712 | 0.0712 | 0.0712 | 64,310 |
09 Aug 2023 | 0.0712 | 0.0736 | 0.0712 | 0.0712 | 0.0712 | 34,132 |
08 Aug 2023 | 0.0711 | 0.0724 | 0.0711 | 0.0712 | 0.0712 | 307,353 |
07 Aug 2023 | 0.0759 | 0.0759 | 0.0700 | 0.0712 | 0.0712 | 363,915 |
04 Aug 2023 | 0.0721 | 0.0752 | 0.0713 | 0.0725 | 0.0725 | 49,275 |
03 Aug 2023 | 0.0711 | 0.0740 | 0.0711 | 0.0724 | 0.0724 | 68,045 |
02 Aug 2023 | 0.0711 | 0.0741 | 0.0700 | 0.0713 | 0.0713 | 219,819 |
01 Aug 2023 | 0.0721 | 0.0741 | 0.0721 | 0.0721 | 0.0721 | 65,897 |
31 July 2023 | 0.0722 | 0.0741 | 0.0721 | 0.0721 | 0.0721 | 34,799 |
28 July 2023 | 0.0726 | 0.0760 | 0.0722 | 0.0722 | 0.0722 | 174,641 |
27 July 2023 | 0.0721 | 0.0738 | 0.0721 | 0.0728 | 0.0728 | 32,477 |
26 July 2023 | 0.0730 | 0.0750 | 0.0721 | 0.0737 | 0.0737 | 188,352 |
25 July 2023 | 0.0730 | 0.0750 | 0.0730 | 0.0730 | 0.0730 | 225,374 |
24 July 2023 | 0.0730 | 0.0746 | 0.0721 | 0.0730 | 0.0730 | 67,377 |
21 July 2023 | 0.0730 | 0.0750 | 0.0730 | 0.0730 | 0.0730 | 30,077 |
20 July 2023 | 0.0730 | 0.0762 | 0.0730 | 0.0738 | 0.0738 | 42,442 |
19 July 2023 | 0.0727 | 0.0769 | 0.0727 | 0.0730 | 0.0730 | 451,149 |
18 July 2023 | 0.0721 | 0.0759 | 0.0721 | 0.0747 | 0.0747 | 107,981 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |