Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Sept 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
28 Sept 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 86,550 |
27 Sept 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 620 |
26 Sept 2023 | 0.0360 | 0.0365 | 0.0360 | 0.0365 | 0.0365 | 1,238 |
25 Sept 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 129,711 |
22 Sept 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 3,420 |
21 Sept 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 922 |
20 Sept 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
19 Sept 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 42,344 |
18 Sept 2023 | 0.0340 | 0.0370 | 0.0340 | 0.0370 | 0.0370 | 182,176 |
15 Sept 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 49,500 |
14 Sept 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
13 Sept 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 386 |
12 Sept 2023 | 0.0350 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 51,673 |
11 Sept 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 27,802 |
08 Sept 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
07 Sept 2023 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 177,981 |
06 Sept 2023 | 0.0380 | 0.0380 | 0.0360 | 0.0360 | 0.0360 | 10,806 |
05 Sept 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
04 Sept 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 220,580 |
01 Sept 2023 | 0.0380 | 0.0380 | 0.0370 | 0.0370 | 0.0370 | 174,745 |
31 Aug 2023 | 0.0390 | 0.0400 | 0.0380 | 0.0400 | 0.0400 | 80,017 |
30 Aug 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 9,000 |
29 Aug 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
28 Aug 2023 | 0.0330 | 0.0380 | 0.0330 | 0.0380 | 0.0380 | 57,084 |
25 Aug 2023 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 36,338 |
24 Aug 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 43,789 |
23 Aug 2023 | 0.0390 | 0.0390 | 0.0370 | 0.0370 | 0.0370 | 645,615 |
22 Aug 2023 | 0.0380 | 0.0400 | 0.0380 | 0.0400 | 0.0400 | 282,105 |
21 Aug 2023 | 0.0360 | 0.0380 | 0.0350 | 0.0380 | 0.0380 | 78,767 |
18 Aug 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 12,782 |
17 Aug 2023 | 0.0400 | 0.0400 | 0.0380 | 0.0380 | 0.0380 | 564,300 |
16 Aug 2023 | 0.0400 | 0.0410 | 0.0380 | 0.0390 | 0.0390 | 167,499 |
15 Aug 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
14 Aug 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 162,262 |
11 Aug 2023 | 0.0390 | 0.0400 | 0.0390 | 0.0400 | 0.0400 | 223,901 |
10 Aug 2023 | 0.0360 | 0.0400 | 0.0360 | 0.0400 | 0.0400 | 250,063 |
09 Aug 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
08 Aug 2023 | 0.0390 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 139,453 |
07 Aug 2023 | 0.0390 | 0.0410 | 0.0360 | 0.0400 | 0.0400 | 1,014,910 |
04 Aug 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 245,925 |
03 Aug 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 70,000 |
02 Aug 2023 | 0.0360 | 0.0400 | 0.0360 | 0.0400 | 0.0400 | 458,853 |
01 Aug 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
31 July 2023 | 0.0350 | 0.0360 | 0.0350 | 0.0360 | 0.0360 | 264,845 |
28 July 2023 | 0.0310 | 0.0340 | 0.0310 | 0.0340 | 0.0340 | 1,279,268 |
27 July 2023 | 0.0310 | 0.0360 | 0.0300 | 0.0310 | 0.0310 | 478,907 |
26 July 2023 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 807,450 |
25 July 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
24 July 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 547,400 |
21 July 2023 | 0.0240 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 55,496 |
20 July 2023 | 0.0220 | 0.0240 | 0.0180 | 0.0240 | 0.0240 | 805,529 |
19 July 2023 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 698,400 |
18 July 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 5,000 |
17 July 2023 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 189,600 |
14 July 2023 | 0.0280 | 0.0280 | 0.0240 | 0.0240 | 0.0240 | 1,393,610 |
13 July 2023 | 0.0260 | 0.0270 | 0.0260 | 0.0270 | 0.0270 | 323,856 |
12 July 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 5 |
11 July 2023 | 0.0260 | 0.0260 | 0.0250 | 0.0260 | 0.0260 | 200,534 |
10 July 2023 | 0.0250 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 662,928 |
07 July 2023 | 0.0260 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 154,274 |
06 July 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 493 |
05 July 2023 | 0.0270 | 0.0270 | 0.0240 | 0.0240 | 0.0240 | 1,772,496 |
04 July 2023 | 0.0280 | 0.0280 | 0.0270 | 0.0280 | 0.0280 | 1,280,061 |
03 July 2023 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 104,348 |
30 June 2023 | 0.0270 | 0.0280 | 0.0270 | 0.0280 | 0.0280 | 68,950 |
29 June 2023 | 0.0275 | 0.0275 | 0.0260 | 0.0270 | 0.0270 | 184,522 |
28 June 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 27,134 |
27 June 2023 | 0.0280 | 0.0280 | 0.0250 | 0.0280 | 0.0280 | 826,038 |
26 June 2023 | 0.0290 | 0.0290 | 0.0280 | 0.0280 | 0.0280 | 136,394 |
23 June 2023 | 0.0310 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 80,306 |
22 June 2023 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
21 June 2023 | 0.0300 | 0.0300 | 0.0280 | 0.0280 | 0.0280 | 20,036 |
20 June 2023 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 35,000 |
19 June 2023 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 66,531 |
16 June 2023 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
15 June 2023 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
14 June 2023 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
13 June 2023 | 0.0290 | 0.0310 | 0.0280 | 0.0280 | 0.0280 | 55,040 |
09 June 2023 | 0.0310 | 0.0310 | 0.0270 | 0.0270 | 0.0270 | 174,249 |
08 June 2023 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 18,000 |
07 June 2023 | 0.0300 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 181,932 |
06 June 2023 | 0.0280 | 0.0300 | 0.0280 | 0.0300 | 0.0300 | 264,679 |
05 June 2023 | 0.0320 | 0.0320 | 0.0300 | 0.0300 | 0.0300 | 414,422 |
02 June 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 280,517 |
01 June 2023 | 0.0280 | 0.0300 | 0.0280 | 0.0300 | 0.0300 | 188,400 |
31 May 2023 | 0.0300 | 0.0300 | 0.0270 | 0.0270 | 0.0270 | 860,060 |
30 May 2023 | 0.0310 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 176,742 |
29 May 2023 | 0.0320 | 0.0320 | 0.0290 | 0.0290 | 0.0290 | 1,008,807 |
26 May 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 27,777 |
25 May 2023 | 0.0330 | 0.0330 | 0.0320 | 0.0320 | 0.0320 | 154,692 |
24 May 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 30,000 |
23 May 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 10 |
22 May 2023 | 0.0330 | 0.0330 | 0.0320 | 0.0320 | 0.0320 | 209,400 |
19 May 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 5 |
18 May 2023 | 0.0340 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 247,722 |
17 May 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 42,000 |
16 May 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 2,128 |
15 May 2023 | 0.0370 | 0.0370 | 0.0340 | 0.0340 | 0.0340 | 727,680 |
12 May 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |