Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Sept 2023 | 0.0300 | 0.0310 | 0.0295 | 0.0295 | 0.0295 | 104,476 |
22 Sept 2023 | 0.0302 | 0.0317 | 0.0296 | 0.0300 | 0.0300 | 190,602 |
21 Sept 2023 | 0.0310 | 0.0310 | 0.0299 | 0.0299 | 0.0299 | 11,101 |
20 Sept 2023 | 0.0324 | 0.0324 | 0.0299 | 0.0299 | 0.0299 | 152,928 |
19 Sept 2023 | 0.0308 | 0.0310 | 0.0308 | 0.0309 | 0.0309 | 125,819 |
18 Sept 2023 | 0.0347 | 0.0366 | 0.0300 | 0.0309 | 0.0309 | 895,829 |
15 Sept 2023 | 0.0367 | 0.0390 | 0.0320 | 0.0330 | 0.0330 | 759,376 |
14 Sept 2023 | 0.0354 | 0.0400 | 0.0339 | 0.0339 | 0.0339 | 722,754 |
13 Sept 2023 | 0.0360 | 0.0378 | 0.0336 | 0.0336 | 0.0336 | 183,770 |
12 Sept 2023 | 0.0377 | 0.0400 | 0.0377 | 0.0400 | 0.0400 | 60,500 |
11 Sept 2023 | 0.0390 | 0.0390 | 0.0347 | 0.0390 | 0.0390 | 69,530 |
08 Sept 2023 | 0.0325 | 0.0390 | 0.0302 | 0.0390 | 0.0390 | 770,915 |
07 Sept 2023 | 0.0380 | 0.0400 | 0.0326 | 0.0400 | 0.0400 | 196,980 |
06 Sept 2023 | 0.0374 | 0.0374 | 0.0362 | 0.0374 | 0.0374 | 8,451 |
05 Sept 2023 | 0.0316 | 0.0400 | 0.0316 | 0.0362 | 0.0362 | 196,931 |
01 Sept 2023 | 0.0390 | 0.0390 | 0.0331 | 0.0331 | 0.0331 | 236,057 |
31 Aug 2023 | 0.0382 | 0.0390 | 0.0364 | 0.0364 | 0.0364 | 5,775 |
30 Aug 2023 | 0.0362 | 0.0381 | 0.0362 | 0.0381 | 0.0381 | 3,215 |
29 Aug 2023 | 0.0380 | 0.0390 | 0.0362 | 0.0362 | 0.0362 | 195,622 |
28 Aug 2023 | 0.0361 | 0.0420 | 0.0361 | 0.0370 | 0.0370 | 466,195 |
25 Aug 2023 | 0.0370 | 0.0370 | 0.0361 | 0.0361 | 0.0361 | 61,345 |
24 Aug 2023 | 0.0374 | 0.0422 | 0.0374 | 0.0395 | 0.0395 | 352,174 |
23 Aug 2023 | 0.0361 | 0.0440 | 0.0360 | 0.0360 | 0.0360 | 260,160 |
22 Aug 2023 | 0.0411 | 0.0439 | 0.0383 | 0.0439 | 0.0439 | 18,530 |
21 Aug 2023 | 0.0365 | 0.0440 | 0.0365 | 0.0406 | 0.0406 | 90,595 |
18 Aug 2023 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
17 Aug 2023 | 0.0345 | 0.0489 | 0.0345 | 0.0440 | 0.0440 | 576,407 |
16 Aug 2023 | 0.0360 | 0.0400 | 0.0334 | 0.0389 | 0.0389 | 145,170 |
15 Aug 2023 | 0.0393 | 0.0403 | 0.0361 | 0.0361 | 0.0361 | 112,880 |
14 Aug 2023 | 0.0440 | 0.0440 | 0.0355 | 0.0435 | 0.0435 | 203,625 |
11 Aug 2023 | 0.0410 | 0.0420 | 0.0410 | 0.0420 | 0.0420 | 49,876 |
10 Aug 2023 | 0.0550 | 0.0550 | 0.0391 | 0.0391 | 0.0391 | 1,828,572 |
09 Aug 2023 | 0.0410 | 0.0565 | 0.0410 | 0.0500 | 0.0500 | 1,298,381 |
08 Aug 2023 | 0.0395 | 0.0449 | 0.0390 | 0.0390 | 0.0390 | 232,586 |
07 Aug 2023 | 0.0390 | 0.0450 | 0.0350 | 0.0419 | 0.0419 | 476,277 |
04 Aug 2023 | 0.0450 | 0.0470 | 0.0350 | 0.0351 | 0.0351 | 657,412 |
03 Aug 2023 | 0.0261 | 0.0485 | 0.0261 | 0.0449 | 0.0449 | 3,892,533 |
02 Aug 2023 | 0.0134 | 0.0250 | 0.0134 | 0.0228 | 0.0228 | 1,362,228 |
01 Aug 2023 | 0.0122 | 0.0159 | 0.0120 | 0.0159 | 0.0159 | 4,192,536 |
31 July 2023 | 0.0099 | 0.0128 | 0.0069 | 0.0120 | 0.0120 | 962,259 |
28 July 2023 | 0.0074 | 0.0102 | 0.0074 | 0.0095 | 0.0095 | 1,263,658 |
27 July 2023 | 0.0065 | 0.0074 | 0.0062 | 0.0074 | 0.0074 | 27,987 |
26 July 2023 | 0.0078 | 0.0080 | 0.0063 | 0.0065 | 0.0065 | 503,505 |
25 July 2023 | 0.0063 | 0.0063 | 0.0063 | 0.0063 | 0.0063 | 782 |
24 July 2023 | 0.0070 | 0.0078 | 0.0030 | 0.0063 | 0.0063 | 121,834 |
21 July 2023 | 0.0072 | 0.0080 | 0.0062 | 0.0071 | 0.0071 | 287,189 |
20 July 2023 | 0.0074 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 34,754 |
19 July 2023 | 0.0080 | 0.0080 | 0.0074 | 0.0074 | 0.0074 | 6,156 |
18 July 2023 | 0.0076 | 0.0079 | 0.0070 | 0.0079 | 0.0079 | 212,505 |
17 July 2023 | 0.0075 | 0.0077 | 0.0075 | 0.0077 | 0.0077 | 9,133 |
14 July 2023 | 0.0079 | 0.0079 | 0.0072 | 0.0076 | 0.0076 | 119,435 |
13 July 2023 | 0.0079 | 0.0079 | 0.0079 | 0.0079 | 0.0079 | 15,000 |
12 July 2023 | 0.0080 | 0.0080 | 0.0079 | 0.0080 | 0.0080 | 262,794 |
11 July 2023 | 0.0077 | 0.0080 | 0.0077 | 0.0080 | 0.0080 | 114,172 |
10 July 2023 | 0.0085 | 0.0085 | 0.0083 | 0.0083 | 0.0083 | 122,741 |
07 July 2023 | 0.0082 | 0.0088 | 0.0082 | 0.0085 | 0.0085 | 58,819 |
06 July 2023 | 0.0080 | 0.0088 | 0.0074 | 0.0088 | 0.0088 | 126,416 |
05 July 2023 | 0.0090 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 183,308 |
03 July 2023 | 0.0090 | 0.0090 | 0.0076 | 0.0082 | 0.0082 | 17,430 |
30 June 2023 | 0.0085 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 88,384 |
29 June 2023 | 0.0080 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 191,055 |
28 June 2023 | 0.0083 | 0.0085 | 0.0080 | 0.0081 | 0.0081 | 108,736 |
27 June 2023 | 0.0088 | 0.0093 | 0.0080 | 0.0084 | 0.0084 | 39,690 |
26 June 2023 | 0.0080 | 0.0088 | 0.0076 | 0.0080 | 0.0080 | 2,062,316 |
23 June 2023 | 0.0090 | 0.0090 | 0.0082 | 0.0088 | 0.0088 | 527,800 |
22 June 2023 | 0.0100 | 0.0100 | 0.0085 | 0.0094 | 0.0094 | 2,457,264 |
21 June 2023 | 0.0100 | 0.0100 | 0.0085 | 0.0094 | 0.0094 | 394,181 |
20 June 2023 | 0.0079 | 0.0088 | 0.0079 | 0.0080 | 0.0080 | 2,841 |
16 June 2023 | 0.0080 | 0.0099 | 0.0078 | 0.0078 | 0.0078 | 322,798 |
15 June 2023 | 0.0079 | 0.0082 | 0.0078 | 0.0079 | 0.0079 | 1,442,889 |
14 June 2023 | 0.0082 | 0.0090 | 0.0076 | 0.0076 | 0.0076 | 976,788 |
13 June 2023 | 0.0080 | 0.0095 | 0.0080 | 0.0082 | 0.0082 | 4,398,221 |
12 June 2023 | 0.0090 | 0.0100 | 0.0080 | 0.0095 | 0.0095 | 984,613 |
09 June 2023 | 0.0103 | 0.0103 | 0.0090 | 0.0095 | 0.0095 | 770,616 |
08 June 2023 | 0.0100 | 0.0110 | 0.0090 | 0.0090 | 0.0090 | 1,504,126 |
07 June 2023 | 0.0085 | 0.0104 | 0.0085 | 0.0091 | 0.0091 | 1,201,789 |
06 June 2023 | 0.0109 | 0.0109 | 0.0087 | 0.0090 | 0.0090 | 1,604,131 |
05 June 2023 | 0.0103 | 0.0109 | 0.0102 | 0.0102 | 0.0102 | 467,169 |
02 June 2023 | 0.0103 | 0.0105 | 0.0102 | 0.0105 | 0.0105 | 31,188 |
01 June 2023 | 0.0140 | 0.0140 | 0.0102 | 0.0109 | 0.0109 | 287,519 |
31 May 2023 | 0.0118 | 0.0126 | 0.0110 | 0.0110 | 0.0110 | 714,357 |
30 May 2023 | 0.0140 | 0.0140 | 0.0118 | 0.0118 | 0.0118 | 2,108,587 |
26 May 2023 | 0.0148 | 0.0179 | 0.0148 | 0.0148 | 0.0148 | 235,246 |
25 May 2023 | 0.0176 | 0.0176 | 0.0120 | 0.0120 | 0.0120 | 204,231 |
24 May 2023 | 0.0130 | 0.0133 | 0.0120 | 0.0120 | 0.0120 | 15,494 |
23 May 2023 | 0.0141 | 0.0160 | 0.0138 | 0.0138 | 0.0138 | 134,416 |
22 May 2023 | 0.0125 | 0.0140 | 0.0116 | 0.0116 | 0.0116 | 571,309 |
19 May 2023 | 0.0127 | 0.0140 | 0.0125 | 0.0125 | 0.0125 | 1,018,736 |
18 May 2023 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 5,690 |
17 May 2023 | 0.0132 | 0.0141 | 0.0124 | 0.0132 | 0.0132 | 97,319 |
16 May 2023 | 0.0139 | 0.0146 | 0.0130 | 0.0137 | 0.0137 | 541,694 |
15 May 2023 | 0.0150 | 0.0150 | 0.0124 | 0.0143 | 0.0143 | 559,511 |
12 May 2023 | 0.0123 | 0.0150 | 0.0123 | 0.0150 | 0.0150 | 295,428 |
11 May 2023 | 0.0130 | 0.0150 | 0.0130 | 0.0130 | 0.0130 | 238,082 |
10 May 2023 | 0.0121 | 0.0121 | 0.0120 | 0.0120 | 0.0120 | 3,983 |
09 May 2023 | 0.0121 | 0.0150 | 0.0121 | 0.0125 | 0.0125 | 306,951 |
08 May 2023 | 0.0122 | 0.0145 | 0.0120 | 0.0145 | 0.0145 | 55,111 |
05 May 2023 | 0.0131 | 0.0146 | 0.0131 | 0.0141 | 0.0141 | 227,675 |
04 May 2023 | 0.0132 | 0.0150 | 0.0130 | 0.0130 | 0.0130 | 581,399 |
03 May 2023 | 0.0150 | 0.0150 | 0.0141 | 0.0141 | 0.0141 | 122,971 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |