Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Dec 2023 | 0.0350 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 60,754 |
08 Dec 2023 | 0.0350 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 60,754 |
07 Dec 2023 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 497,426 |
06 Dec 2023 | 0.0340 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 264,183 |
05 Dec 2023 | 0.0330 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 68,625 |
04 Dec 2023 | 0.0340 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 107,200 |
01 Dec 2023 | 0.0340 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 185,162 |
30 Nov 2023 | 0.0330 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 152,925 |
29 Nov 2023 | 0.0340 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 294,591 |
28 Nov 2023 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 883 |
27 Nov 2023 | 0.0340 | 0.0360 | 0.0340 | 0.0340 | 0.0340 | 158,500 |
24 Nov 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 92,004 |
23 Nov 2023 | 0.0330 | 0.0350 | 0.0330 | 0.0340 | 0.0340 | 40,907 |
22 Nov 2023 | 0.0320 | 0.0330 | 0.0320 | 0.0320 | 0.0320 | 152,221 |
21 Nov 2023 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 93,273 |
20 Nov 2023 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 365,677 |
17 Nov 2023 | 0.0350 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 54,246 |
16 Nov 2023 | 0.0340 | 0.0360 | 0.0340 | 0.0350 | 0.0350 | 117,977 |
15 Nov 2023 | 0.0340 | 0.0360 | 0.0330 | 0.0360 | 0.0360 | 202,846 |
14 Nov 2023 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 110,200 |
13 Nov 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 45,011 |
10 Nov 2023 | 0.0370 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 44,046 |
09 Nov 2023 | 0.0350 | 0.0360 | 0.0350 | 0.0360 | 0.0360 | 2,590 |
08 Nov 2023 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 55,032 |
07 Nov 2023 | 0.0350 | 0.0370 | 0.0340 | 0.0340 | 0.0340 | 935 |
06 Nov 2023 | 0.0370 | 0.0370 | 0.0340 | 0.0350 | 0.0350 | 150,985 |
03 Nov 2023 | 0.0330 | 0.0350 | 0.0320 | 0.0350 | 0.0350 | 515,268 |
02 Nov 2023 | 0.0340 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 140,287 |
01 Nov 2023 | 0.0340 | 0.0340 | 0.0330 | 0.0335 | 0.0335 | 202,299 |
31 Oct 2023 | 0.0310 | 0.0330 | 0.0310 | 0.0330 | 0.0330 | 147,022 |
30 Oct 2023 | 0.0320 | 0.0330 | 0.0320 | 0.0320 | 0.0320 | 381,655 |
27 Oct 2023 | 0.0320 | 0.0330 | 0.0320 | 0.0330 | 0.0330 | 114,535 |
26 Oct 2023 | 0.0320 | 0.0330 | 0.0320 | 0.0330 | 0.0330 | 18,553 |
25 Oct 2023 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
24 Oct 2023 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
23 Oct 2023 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 101,715 |
20 Oct 2023 | 0.0320 | 0.0330 | 0.0320 | 0.0330 | 0.0330 | 25,048 |
19 Oct 2023 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 1,577 |
18 Oct 2023 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 15,507 |
17 Oct 2023 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 7,085 |
16 Oct 2023 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 30,556 |
13 Oct 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 39,026 |
12 Oct 2023 | 0.0340 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 67,889 |
11 Oct 2023 | 0.0340 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 60,557 |
10 Oct 2023 | 0.0340 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 388,106 |
09 Oct 2023 | 0.0330 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 86,385 |
06 Oct 2023 | 0.0340 | 0.0340 | 0.0320 | 0.0320 | 0.0320 | 292,537 |
05 Oct 2023 | 0.0330 | 0.0340 | 0.0320 | 0.0340 | 0.0340 | 134,013 |
04 Oct 2023 | 0.0340 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 424,929 |
03 Oct 2023 | 0.0340 | 0.0350 | 0.0330 | 0.0340 | 0.0340 | 402,142 |
02 Oct 2023 | 0.0360 | 0.0370 | 0.0340 | 0.0350 | 0.0350 | 251,466 |
29 Sept 2023 | 0.0330 | 0.0360 | 0.0330 | 0.0360 | 0.0360 | 218,549 |
28 Sept 2023 | 0.0340 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 364,810 |
27 Sept 2023 | 0.0360 | 0.0360 | 0.0330 | 0.0330 | 0.0330 | 484,945 |
26 Sept 2023 | 0.0380 | 0.0380 | 0.0350 | 0.0370 | 0.0370 | 657,400 |
25 Sept 2023 | 0.0380 | 0.0380 | 0.0370 | 0.0380 | 0.0380 | 525,435 |
22 Sept 2023 | 0.0390 | 0.0390 | 0.0370 | 0.0380 | 0.0380 | 531,416 |
21 Sept 2023 | 0.0400 | 0.0400 | 0.0380 | 0.0380 | 0.0380 | 263,215 |
20 Sept 2023 | 0.0410 | 0.0410 | 0.0390 | 0.0390 | 0.0390 | 178,115 |
19 Sept 2023 | 0.0400 | 0.0410 | 0.0390 | 0.0410 | 0.0410 | 321,773 |
18 Sept 2023 | 0.0380 | 0.0400 | 0.0380 | 0.0390 | 0.0390 | 818,984 |
15 Sept 2023 | 0.0370 | 0.0380 | 0.0370 | 0.0370 | 0.0370 | 6,712 |
14 Sept 2023 | 0.0370 | 0.0380 | 0.0370 | 0.0370 | 0.0370 | 138,400 |
13 Sept 2023 | 0.0370 | 0.0380 | 0.0370 | 0.0380 | 0.0380 | 32,344 |
12 Sept 2023 | 0.0390 | 0.0400 | 0.0360 | 0.0400 | 0.0400 | 574,109 |
11 Sept 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 98,308 |
08 Sept 2023 | 0.0400 | 0.0400 | 0.0380 | 0.0390 | 0.0390 | 310,119 |
07 Sept 2023 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
06 Sept 2023 | 0.0390 | 0.0400 | 0.0390 | 0.0390 | 0.0390 | 282,685 |
05 Sept 2023 | 0.0400 | 0.0400 | 0.0390 | 0.0390 | 0.0390 | 194,327 |
04 Sept 2023 | 0.0400 | 0.0400 | 0.0380 | 0.0400 | 0.0400 | 1,174,842 |
01 Sept 2023 | 0.0400 | 0.0410 | 0.0390 | 0.0410 | 0.0410 | 201,172 |
31 Aug 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 29,514 |
30 Aug 2023 | 0.0400 | 0.0410 | 0.0400 | 0.0410 | 0.0410 | 52,167 |
29 Aug 2023 | 0.0410 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 85,235 |
28 Aug 2023 | 0.0410 | 0.0410 | 0.0400 | 0.0410 | 0.0410 | 315,957 |
25 Aug 2023 | 0.0410 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 110,367 |
24 Aug 2023 | 0.0420 | 0.0420 | 0.0410 | 0.0410 | 0.0410 | 762,522 |
23 Aug 2023 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 36,865 |
22 Aug 2023 | 0.0410 | 0.0430 | 0.0410 | 0.0420 | 0.0420 | 262,336 |
21 Aug 2023 | 0.0430 | 0.0430 | 0.0410 | 0.0410 | 0.0410 | 286,918 |
18 Aug 2023 | 0.0410 | 0.0430 | 0.0410 | 0.0430 | 0.0430 | 7,849 |
17 Aug 2023 | 0.0410 | 0.0430 | 0.0410 | 0.0410 | 0.0410 | 374,316 |
16 Aug 2023 | 0.0440 | 0.0440 | 0.0410 | 0.0410 | 0.0410 | 278,587 |
15 Aug 2023 | 0.0420 | 0.0440 | 0.0420 | 0.0440 | 0.0440 | 65,415 |
14 Aug 2023 | 0.0430 | 0.0440 | 0.0420 | 0.0420 | 0.0420 | 130,282 |
11 Aug 2023 | 0.0440 | 0.0440 | 0.0410 | 0.0420 | 0.0420 | 155,806 |
10 Aug 2023 | 0.0420 | 0.0440 | 0.0420 | 0.0440 | 0.0440 | 343,978 |
09 Aug 2023 | 0.0420 | 0.0420 | 0.0410 | 0.0420 | 0.0420 | 277,672 |
08 Aug 2023 | 0.0390 | 0.0420 | 0.0390 | 0.0420 | 0.0420 | 301,058 |
07 Aug 2023 | 0.0400 | 0.0400 | 0.0380 | 0.0400 | 0.0400 | 207,192 |
04 Aug 2023 | 0.0400 | 0.0420 | 0.0390 | 0.0390 | 0.0390 | 19,805 |
03 Aug 2023 | 0.0390 | 0.0400 | 0.0390 | 0.0400 | 0.0400 | 79,785 |
02 Aug 2023 | 0.0380 | 0.0420 | 0.0380 | 0.0390 | 0.0390 | 397,094 |
01 Aug 2023 | 0.0390 | 0.0410 | 0.0380 | 0.0380 | 0.0380 | 342,203 |
31 July 2023 | 0.0440 | 0.0440 | 0.0400 | 0.0400 | 0.0400 | 238,568 |
28 July 2023 | 0.0460 | 0.0460 | 0.0440 | 0.0450 | 0.0450 | 1,286,489 |
27 July 2023 | 0.0460 | 0.0460 | 0.0450 | 0.0460 | 0.0460 | 110,345 |
26 July 2023 | 0.0460 | 0.0460 | 0.0450 | 0.0460 | 0.0460 | 382,620 |
25 July 2023 | 0.0440 | 0.0460 | 0.0440 | 0.0460 | 0.0460 | 2,116,033 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |