Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Dec 2023 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 12,000 |
30 Nov 2023 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
29 Nov 2023 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 45,000 |
28 Nov 2023 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 148,220 |
27 Nov 2023 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 100,000 |
24 Nov 2023 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 56,718 |
23 Nov 2023 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 74,700 |
22 Nov 2023 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 203,075 |
21 Nov 2023 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 97,922 |
20 Nov 2023 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 66,717 |
17 Nov 2023 | 0.0460 | 0.0460 | 0.0410 | 0.0420 | 0.0420 | 1,053,011 |
16 Nov 2023 | 0.0480 | 0.0480 | 0.0440 | 0.0460 | 0.0460 | 437,240 |
15 Nov 2023 | 0.0500 | 0.0500 | 0.0430 | 0.0430 | 0.0430 | 763,259 |
14 Nov 2023 | 0.0440 | 0.0500 | 0.0440 | 0.0500 | 0.0500 | 1,491,874 |
13 Nov 2023 | 0.0450 | 0.0450 | 0.0430 | 0.0440 | 0.0440 | 530,858 |
10 Nov 2023 | 0.0440 | 0.0500 | 0.0440 | 0.0500 | 0.0500 | 370,332 |
09 Nov 2023 | 0.0460 | 0.0460 | 0.0440 | 0.0440 | 0.0440 | 242,440 |
08 Nov 2023 | 0.0460 | 0.0460 | 0.0450 | 0.0450 | 0.0450 | 90,050 |
07 Nov 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
06 Nov 2023 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 24,423 |
03 Nov 2023 | 0.0460 | 0.0500 | 0.0460 | 0.0500 | 0.0500 | 206,062 |
02 Nov 2023 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 130,000 |
01 Nov 2023 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
31 Oct 2023 | 0.0440 | 0.0470 | 0.0430 | 0.0440 | 0.0440 | 201,978 |
30 Oct 2023 | 0.0450 | 0.0470 | 0.0430 | 0.0470 | 0.0470 | 1,056,500 |
27 Oct 2023 | 0.0470 | 0.0470 | 0.0450 | 0.0450 | 0.0450 | 87,090 |
26 Oct 2023 | 0.0450 | 0.0480 | 0.0450 | 0.0480 | 0.0480 | 47,421 |
25 Oct 2023 | 0.0480 | 0.0480 | 0.0460 | 0.0460 | 0.0460 | 506,000 |
24 Oct 2023 | 0.0470 | 0.0490 | 0.0460 | 0.0490 | 0.0490 | 196,974 |
23 Oct 2023 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 21,567 |
20 Oct 2023 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 118,483 |
19 Oct 2023 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 101,700 |
18 Oct 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 100,000 |
17 Oct 2023 | 0.0480 | 0.0500 | 0.0480 | 0.0500 | 0.0500 | 330,796 |
16 Oct 2023 | 0.0480 | 0.0500 | 0.0480 | 0.0500 | 0.0500 | 2,180,635 |
13 Oct 2023 | 0.0500 | 0.0500 | 0.0480 | 0.0490 | 0.0490 | 2,442,043 |
12 Oct 2023 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 99,988 |
11 Oct 2023 | 0.0500 | 0.0510 | 0.0500 | 0.0510 | 0.0510 | 526,435 |
10 Oct 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
09 Oct 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 12,800 |
06 Oct 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,776,163 |
05 Oct 2023 | 0.0500 | 0.0510 | 0.0500 | 0.0500 | 0.0500 | 1,615,774 |
04 Oct 2023 | 0.0520 | 0.0520 | 0.0500 | 0.0500 | 0.0500 | 660,182 |
03 Oct 2023 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
02 Oct 2023 | 0.0520 | 0.0520 | 0.0510 | 0.0510 | 0.0510 | 89,258 |
29 Sept 2023 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 4,087 |
28 Sept 2023 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
27 Sept 2023 | 0.0530 | 0.0530 | 0.0510 | 0.0510 | 0.0510 | 135,882 |
26 Sept 2023 | 0.0520 | 0.0530 | 0.0510 | 0.0510 | 0.0510 | 576,584 |
25 Sept 2023 | 0.0520 | 0.0520 | 0.0510 | 0.0520 | 0.0520 | 375,861 |
22 Sept 2023 | 0.0540 | 0.0540 | 0.0510 | 0.0540 | 0.0540 | 336,860 |
21 Sept 2023 | 0.0540 | 0.0540 | 0.0520 | 0.0540 | 0.0540 | 138,128 |
20 Sept 2023 | 0.0530 | 0.0540 | 0.0530 | 0.0540 | 0.0540 | 95,905 |
19 Sept 2023 | 0.0530 | 0.0550 | 0.0530 | 0.0540 | 0.0540 | 167,900 |
18 Sept 2023 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 20,000 |
15 Sept 2023 | 0.0530 | 0.0530 | 0.0510 | 0.0530 | 0.0530 | 256,668 |
14 Sept 2023 | 0.0590 | 0.0590 | 0.0500 | 0.0530 | 0.0530 | 2,019,451 |
13 Sept 2023 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 148,600 |
12 Sept 2023 | 0.0590 | 0.0590 | 0.0580 | 0.0580 | 0.0580 | 212,410 |
11 Sept 2023 | 0.0540 | 0.0570 | 0.0530 | 0.0570 | 0.0570 | 129,082 |
08 Sept 2023 | 0.0570 | 0.0570 | 0.0510 | 0.0510 | 0.0510 | 640,164 |
07 Sept 2023 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 24,916 |
06 Sept 2023 | 0.0590 | 0.0620 | 0.0570 | 0.0580 | 0.0580 | 319,456 |
05 Sept 2023 | 0.0590 | 0.0590 | 0.0580 | 0.0580 | 0.0580 | 190,258 |
04 Sept 2023 | 0.0560 | 0.0590 | 0.0550 | 0.0590 | 0.0590 | 462,135 |
01 Sept 2023 | 0.0550 | 0.0560 | 0.0550 | 0.0560 | 0.0560 | 11,788 |
31 Aug 2023 | 0.0590 | 0.0590 | 0.0570 | 0.0570 | 0.0570 | 302,926 |
30 Aug 2023 | 0.0580 | 0.0580 | 0.0550 | 0.0550 | 0.0550 | 38,577 |
29 Aug 2023 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | - |
28 Aug 2023 | 0.0590 | 0.0600 | 0.0580 | 0.0580 | 0.0580 | 343,335 |
25 Aug 2023 | 0.0580 | 0.0590 | 0.0580 | 0.0590 | 0.0590 | 1,133,410 |
24 Aug 2023 | 0.0580 | 0.0580 | 0.0570 | 0.0570 | 0.0570 | 311,729 |
23 Aug 2023 | 0.0580 | 0.0580 | 0.0540 | 0.0580 | 0.0580 | 936,210 |
22 Aug 2023 | 0.0580 | 0.0610 | 0.0570 | 0.0600 | 0.0600 | 1,165,108 |
21 Aug 2023 | 0.0550 | 0.0580 | 0.0550 | 0.0580 | 0.0580 | 401,813 |
18 Aug 2023 | 0.0630 | 0.0630 | 0.0580 | 0.0580 | 0.0580 | 380,000 |
17 Aug 2023 | 0.0550 | 0.0630 | 0.0550 | 0.0630 | 0.0630 | 503,653 |
16 Aug 2023 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 29,025 |
15 Aug 2023 | 0.0620 | 0.0620 | 0.0540 | 0.0540 | 0.0540 | 149,040 |
14 Aug 2023 | 0.0550 | 0.0620 | 0.0550 | 0.0620 | 0.0620 | 279,463 |
11 Aug 2023 | 0.0560 | 0.0560 | 0.0510 | 0.0510 | 0.0510 | 355,077 |
10 Aug 2023 | 0.0550 | 0.0550 | 0.0510 | 0.0510 | 0.0510 | 1,274,424 |
09 Aug 2023 | 0.0600 | 0.0600 | 0.0540 | 0.0540 | 0.0540 | 226,188 |
08 Aug 2023 | 0.0600 | 0.0600 | 0.0570 | 0.0570 | 0.0570 | 105,247 |
07 Aug 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
04 Aug 2023 | 0.0590 | 0.0600 | 0.0570 | 0.0600 | 0.0600 | 290,578 |
03 Aug 2023 | 0.0590 | 0.0600 | 0.0590 | 0.0600 | 0.0600 | 247,144 |
02 Aug 2023 | 0.0630 | 0.0630 | 0.0590 | 0.0590 | 0.0590 | 387,599 |
01 Aug 2023 | 0.0650 | 0.0650 | 0.0630 | 0.0630 | 0.0630 | 429,996 |
31 July 2023 | 0.0680 | 0.0690 | 0.0670 | 0.0670 | 0.0670 | 630,851 |
28 July 2023 | 0.0700 | 0.0700 | 0.0660 | 0.0690 | 0.0690 | 698,145 |
27 July 2023 | 0.0670 | 0.0700 | 0.0670 | 0.0690 | 0.0690 | 807,909 |
26 July 2023 | 0.0680 | 0.0680 | 0.0660 | 0.0660 | 0.0660 | 125,032 |
25 July 2023 | 0.0650 | 0.0680 | 0.0650 | 0.0680 | 0.0680 | 275,269 |
24 July 2023 | 0.0650 | 0.0650 | 0.0640 | 0.0640 | 0.0640 | 183,828 |
21 July 2023 | 0.0650 | 0.0650 | 0.0640 | 0.0640 | 0.0640 | 55,000 |
20 July 2023 | 0.0610 | 0.0680 | 0.0600 | 0.0680 | 0.0680 | 338,252 |
19 July 2023 | 0.0580 | 0.0600 | 0.0560 | 0.0600 | 0.0600 | 59,360 |
18 July 2023 | 0.0520 | 0.0580 | 0.0520 | 0.0580 | 0.0580 | 598,708 |
17 July 2023 | 0.0520 | 0.0520 | 0.0510 | 0.0510 | 0.0510 | 176,853 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |