Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Dec 2023 | 0.0214 | 0.0230 | 0.0198 | 0.0212 | 0.0212 | 28,783 |
04 Dec 2023 | 0.0240 | 0.0240 | 0.0185 | 0.0230 | 0.0230 | 38,566 |
01 Dec 2023 | 0.0195 | 0.0200 | 0.0180 | 0.0200 | 0.0200 | 358,310 |
30 Nov 2023 | 0.0197 | 0.0200 | 0.0194 | 0.0194 | 0.0194 | 157,657 |
29 Nov 2023 | 0.0196 | 0.0210 | 0.0196 | 0.0202 | 0.0202 | 222,793 |
28 Nov 2023 | 0.0204 | 0.0212 | 0.0196 | 0.0203 | 0.0203 | 313,784 |
27 Nov 2023 | 0.0196 | 0.0230 | 0.0196 | 0.0210 | 0.0210 | 434,442 |
24 Nov 2023 | 0.0218 | 0.0245 | 0.0196 | 0.0207 | 0.0207 | 420,963 |
22 Nov 2023 | 0.0225 | 0.0230 | 0.0201 | 0.0215 | 0.0215 | 64,520 |
21 Nov 2023 | 0.0219 | 0.0230 | 0.0208 | 0.0218 | 0.0218 | 435,144 |
20 Nov 2023 | 0.0210 | 0.0230 | 0.0190 | 0.0210 | 0.0210 | 437,457 |
17 Nov 2023 | 0.0250 | 0.0286 | 0.0180 | 0.0198 | 0.0198 | 2,650,021 |
16 Nov 2023 | 0.0231 | 0.0280 | 0.0227 | 0.0238 | 0.0238 | 1,376,482 |
15 Nov 2023 | 0.0263 | 0.0280 | 0.0254 | 0.0280 | 0.0280 | 92,700 |
14 Nov 2023 | 0.0280 | 0.0290 | 0.0270 | 0.0280 | 0.0280 | 278,865 |
13 Nov 2023 | 0.0300 | 0.0300 | 0.0253 | 0.0268 | 0.0268 | 290,908 |
10 Nov 2023 | 0.0300 | 0.0300 | 0.0278 | 0.0278 | 0.0278 | 20,500 |
09 Nov 2023 | 0.0279 | 0.0300 | 0.0267 | 0.0286 | 0.0286 | 3,999 |
08 Nov 2023 | 0.0251 | 0.0312 | 0.0251 | 0.0288 | 0.0288 | 106,911 |
07 Nov 2023 | 0.0294 | 0.0312 | 0.0279 | 0.0279 | 0.0279 | 283,162 |
06 Nov 2023 | 0.0241 | 0.0298 | 0.0241 | 0.0291 | 0.0291 | 95,587 |
03 Nov 2023 | 0.0290 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 341,989 |
02 Nov 2023 | 0.0261 | 0.0290 | 0.0261 | 0.0280 | 0.0280 | 76,510 |
01 Nov 2023 | 0.0299 | 0.0299 | 0.0270 | 0.0270 | 0.0270 | 202,321 |
31 Oct 2023 | 0.0250 | 0.0300 | 0.0250 | 0.0283 | 0.0283 | 435,630 |
30 Oct 2023 | 0.0270 | 0.0270 | 0.0250 | 0.0252 | 0.0252 | 105,350 |
27 Oct 2023 | 0.0250 | 0.0270 | 0.0250 | 0.0270 | 0.0270 | 20,913 |
26 Oct 2023 | 0.0275 | 0.0276 | 0.0245 | 0.0260 | 0.0260 | 365,009 |
25 Oct 2023 | 0.0287 | 0.0300 | 0.0270 | 0.0276 | 0.0276 | 179,946 |
24 Oct 2023 | 0.0291 | 0.0305 | 0.0289 | 0.0290 | 0.0290 | 129,022 |
23 Oct 2023 | 0.0339 | 0.0339 | 0.0291 | 0.0300 | 0.0300 | 60,980 |
20 Oct 2023 | 0.0300 | 0.0300 | 0.0293 | 0.0295 | 0.0295 | 101,273 |
19 Oct 2023 | 0.0339 | 0.0339 | 0.0298 | 0.0300 | 0.0300 | 168,911 |
18 Oct 2023 | 0.0306 | 0.0339 | 0.0293 | 0.0320 | 0.0320 | 61,742 |
17 Oct 2023 | 0.0319 | 0.0319 | 0.0286 | 0.0310 | 0.0310 | 21,920 |
16 Oct 2023 | 0.0326 | 0.0326 | 0.0290 | 0.0299 | 0.0299 | 842,104 |
13 Oct 2023 | 0.0321 | 0.0321 | 0.0299 | 0.0320 | 0.0320 | 232,968 |
12 Oct 2023 | 0.0333 | 0.0333 | 0.0295 | 0.0312 | 0.0312 | 246,982 |
11 Oct 2023 | 0.0320 | 0.0389 | 0.0320 | 0.0350 | 0.0350 | 253,485 |
10 Oct 2023 | 0.0379 | 0.0390 | 0.0310 | 0.0315 | 0.0315 | 268,536 |
09 Oct 2023 | 0.0358 | 0.0383 | 0.0351 | 0.0365 | 0.0365 | 141,250 |
06 Oct 2023 | 0.0336 | 0.0365 | 0.0336 | 0.0362 | 0.0362 | 248,440 |
05 Oct 2023 | 0.0348 | 0.0360 | 0.0339 | 0.0359 | 0.0359 | 323,204 |
04 Oct 2023 | 0.0285 | 0.0343 | 0.0285 | 0.0327 | 0.0327 | 185,316 |
03 Oct 2023 | 0.0364 | 0.0364 | 0.0270 | 0.0292 | 0.0292 | 521,773 |
02 Oct 2023 | 0.0360 | 0.0380 | 0.0250 | 0.0363 | 0.0363 | 1,636,824 |
29 Sept 2023 | 0.0380 | 0.0400 | 0.0360 | 0.0380 | 0.0380 | 265,859 |
28 Sept 2023 | 0.0360 | 0.0399 | 0.0360 | 0.0380 | 0.0380 | 164,350 |
27 Sept 2023 | 0.0332 | 0.0400 | 0.0332 | 0.0399 | 0.0399 | 244,777 |
26 Sept 2023 | 0.0332 | 0.0400 | 0.0332 | 0.0400 | 0.0400 | 223,556 |
25 Sept 2023 | 0.0433 | 0.0433 | 0.0399 | 0.0419 | 0.0419 | 189,885 |
22 Sept 2023 | 0.0465 | 0.0465 | 0.0401 | 0.0422 | 0.0422 | 55,849 |
21 Sept 2023 | 0.0448 | 0.0454 | 0.0400 | 0.0425 | 0.0425 | 225,425 |
20 Sept 2023 | 0.0457 | 0.0457 | 0.0448 | 0.0455 | 0.0455 | 10,675 |
19 Sept 2023 | 0.0460 | 0.0480 | 0.0401 | 0.0448 | 0.0448 | 340,670 |
18 Sept 2023 | 0.0436 | 0.0460 | 0.0342 | 0.0460 | 0.0460 | 149,298 |
15 Sept 2023 | 0.0450 | 0.0462 | 0.0440 | 0.0451 | 0.0451 | 28,084 |
14 Sept 2023 | 0.0461 | 0.0465 | 0.0434 | 0.0464 | 0.0464 | 128,392 |
13 Sept 2023 | 0.0460 | 0.0479 | 0.0430 | 0.0461 | 0.0461 | 151,755 |
12 Sept 2023 | 0.0460 | 0.0480 | 0.0460 | 0.0480 | 0.0480 | 54,175 |
11 Sept 2023 | 0.0508 | 0.0508 | 0.0427 | 0.0485 | 0.0485 | 102,951 |
08 Sept 2023 | 0.0460 | 0.0475 | 0.0430 | 0.0475 | 0.0475 | 92,670 |
07 Sept 2023 | 0.0457 | 0.0465 | 0.0450 | 0.0450 | 0.0450 | 135,543 |
06 Sept 2023 | 0.0475 | 0.0475 | 0.0431 | 0.0450 | 0.0450 | 33,850 |
05 Sept 2023 | 0.0450 | 0.0470 | 0.0450 | 0.0470 | 0.0470 | 57,522 |
01 Sept 2023 | 0.0450 | 0.0470 | 0.0450 | 0.0470 | 0.0470 | 173,124 |
31 Aug 2023 | 0.0450 | 0.0480 | 0.0450 | 0.0459 | 0.0459 | 192,947 |
30 Aug 2023 | 0.0500 | 0.0500 | 0.0450 | 0.0465 | 0.0465 | 590,698 |
29 Aug 2023 | 0.0480 | 0.0480 | 0.0450 | 0.0460 | 0.0460 | 335,900 |
28 Aug 2023 | 0.0451 | 0.0460 | 0.0451 | 0.0460 | 0.0460 | 107,095 |
25 Aug 2023 | 0.0500 | 0.0510 | 0.0425 | 0.0475 | 0.0475 | 1,461,379 |
24 Aug 2023 | 0.0371 | 0.0500 | 0.0329 | 0.0480 | 0.0480 | 788,579 |
23 Aug 2023 | 0.0322 | 0.0371 | 0.0322 | 0.0327 | 0.0327 | 221,083 |
22 Aug 2023 | 0.0352 | 0.0375 | 0.0240 | 0.0324 | 0.0324 | 1,644,003 |
21 Aug 2023 | 0.0388 | 0.0390 | 0.0352 | 0.0385 | 0.0385 | 221,203 |
18 Aug 2023 | 0.0385 | 0.0400 | 0.0350 | 0.0377 | 0.0377 | 390,478 |
17 Aug 2023 | 0.0445 | 0.0445 | 0.0351 | 0.0388 | 0.0388 | 218,300 |
16 Aug 2023 | 0.0386 | 0.0445 | 0.0352 | 0.0430 | 0.0430 | 188,917 |
15 Aug 2023 | 0.0390 | 0.0395 | 0.0341 | 0.0370 | 0.0370 | 320,415 |
14 Aug 2023 | 0.0339 | 0.0433 | 0.0332 | 0.0350 | 0.0350 | 243,259 |
11 Aug 2023 | 0.0331 | 0.0420 | 0.0311 | 0.0400 | 0.0400 | 685,239 |
10 Aug 2023 | 0.0358 | 0.0365 | 0.0330 | 0.0330 | 0.0330 | 153,008 |
09 Aug 2023 | 0.0354 | 0.0365 | 0.0345 | 0.0355 | 0.0355 | 211,940 |
08 Aug 2023 | 0.0351 | 0.0380 | 0.0350 | 0.0370 | 0.0370 | 601,505 |
07 Aug 2023 | 0.0344 | 0.0400 | 0.0340 | 0.0377 | 0.0377 | 634,079 |
04 Aug 2023 | 0.0350 | 0.0350 | 0.0338 | 0.0345 | 0.0345 | 128,558 |
03 Aug 2023 | 0.0385 | 0.0385 | 0.0350 | 0.0365 | 0.0365 | 93,920 |
02 Aug 2023 | 0.0324 | 0.0400 | 0.0324 | 0.0390 | 0.0390 | 280,294 |
01 Aug 2023 | 0.0390 | 0.0400 | 0.0324 | 0.0333 | 0.0333 | 365,527 |
31 July 2023 | 0.0400 | 0.0420 | 0.0374 | 0.0400 | 0.0400 | 369,505 |
28 July 2023 | 0.0365 | 0.0400 | 0.0330 | 0.0390 | 0.0390 | 339,907 |
27 July 2023 | 0.0365 | 0.0380 | 0.0330 | 0.0380 | 0.0380 | 507,945 |
26 July 2023 | 0.0324 | 0.0360 | 0.0324 | 0.0360 | 0.0360 | 31,154 |
25 July 2023 | 0.0365 | 0.0365 | 0.0365 | 0.0365 | 0.0365 | 5,017 |
24 July 2023 | 0.0365 | 0.0365 | 0.0300 | 0.0365 | 0.0365 | 10,386 |
21 July 2023 | 0.0321 | 0.0375 | 0.0321 | 0.0375 | 0.0375 | 250,771 |
20 July 2023 | 0.0300 | 0.0380 | 0.0300 | 0.0365 | 0.0365 | 264,745 |
19 July 2023 | 0.0255 | 0.0395 | 0.0255 | 0.0380 | 0.0380 | 456,606 |
18 July 2023 | 0.0363 | 0.0363 | 0.0359 | 0.0363 | 0.0363 | 6,431 |
17 July 2023 | 0.0324 | 0.0400 | 0.0300 | 0.0362 | 0.0362 | 83,757 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |