Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Dec 2023 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
30 Nov 2023 | 0.0230 | 0.0230 | 0.0200 | 0.0220 | 0.0220 | 115,215 |
29 Nov 2023 | 0.0190 | 0.0240 | 0.0190 | 0.0240 | 0.0240 | 513,415 |
28 Nov 2023 | 0.0200 | 0.0200 | 0.0180 | 0.0180 | 0.0180 | 537,055 |
27 Nov 2023 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 225,154 |
24 Nov 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 1 |
23 Nov 2023 | 0.0190 | 0.0190 | 0.0185 | 0.0190 | 0.0190 | 137,375 |
22 Nov 2023 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 674,562 |
21 Nov 2023 | 0.0190 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 212,070 |
20 Nov 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 5,738 |
17 Nov 2023 | 0.0180 | 0.0190 | 0.0170 | 0.0190 | 0.0190 | 1,236,421 |
16 Nov 2023 | 0.0220 | 0.0220 | 0.0180 | 0.0190 | 0.0190 | 1,946,507 |
15 Nov 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 504,961 |
14 Nov 2023 | 0.0260 | 0.0260 | 0.0240 | 0.0240 | 0.0240 | 116,513 |
13 Nov 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
10 Nov 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
09 Nov 2023 | 0.0250 | 0.0260 | 0.0250 | 0.0260 | 0.0260 | 1,667 |
08 Nov 2023 | 0.0240 | 0.0270 | 0.0240 | 0.0260 | 0.0260 | 397,524 |
07 Nov 2023 | 0.0230 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 61,382 |
06 Nov 2023 | 0.0210 | 0.0230 | 0.0200 | 0.0230 | 0.0230 | 618,839 |
03 Nov 2023 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 952,619 |
02 Nov 2023 | 0.0280 | 0.0280 | 0.0200 | 0.0220 | 0.0220 | 3,995,664 |
01 Nov 2023 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 500,000 |
31 Oct 2023 | 0.0250 | 0.0280 | 0.0240 | 0.0260 | 0.0260 | 292,985 |
30 Oct 2023 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 75,500 |
27 Oct 2023 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 1,107,375 |
26 Oct 2023 | 0.0270 | 0.0280 | 0.0240 | 0.0280 | 0.0280 | 256,292 |
25 Oct 2023 | 0.0270 | 0.0280 | 0.0270 | 0.0270 | 0.0270 | 1,544,444 |
24 Oct 2023 | 0.0290 | 0.0290 | 0.0270 | 0.0270 | 0.0270 | 2,145,531 |
23 Oct 2023 | 0.0290 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 486,545 |
20 Oct 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
19 Oct 2023 | 0.0390 | 0.0390 | 0.0370 | 0.0370 | 0.0370 | 756,886 |
18 Oct 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 20,000 |
17 Oct 2023 | 0.0420 | 0.0430 | 0.0400 | 0.0420 | 0.0420 | 473,861 |
16 Oct 2023 | 0.0400 | 0.0420 | 0.0400 | 0.0420 | 0.0420 | 82,864 |
13 Oct 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 60,179 |
12 Oct 2023 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
11 Oct 2023 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
10 Oct 2023 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
09 Oct 2023 | 0.0390 | 0.0390 | 0.0320 | 0.0320 | 0.0320 | 20,060 |
06 Oct 2023 | 0.0330 | 0.0360 | 0.0330 | 0.0360 | 0.0360 | 353,286 |
05 Oct 2023 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 2,790 |
04 Oct 2023 | 0.0330 | 0.0330 | 0.0270 | 0.0270 | 0.0270 | 89,939 |
03 Oct 2023 | 0.0290 | 0.0330 | 0.0290 | 0.0330 | 0.0330 | 116,737 |
02 Oct 2023 | 0.0270 | 0.0280 | 0.0270 | 0.0280 | 0.0280 | 214,595 |
29 Sept 2023 | 0.0290 | 0.0290 | 0.0270 | 0.0280 | 0.0280 | 478,206 |
28 Sept 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 42,100 |
27 Sept 2023 | 0.0290 | 0.0290 | 0.0280 | 0.0280 | 0.0280 | 139,377 |
26 Sept 2023 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 303,944 |
25 Sept 2023 | 0.0350 | 0.0350 | 0.0290 | 0.0290 | 0.0290 | 1,094,028 |
22 Sept 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
21 Sept 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 170,482 |
20 Sept 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 809 |
19 Sept 2023 | 0.0370 | 0.0370 | 0.0350 | 0.0350 | 0.0350 | 22,058 |
18 Sept 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
15 Sept 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 126,598 |
14 Sept 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 688 |
13 Sept 2023 | 0.0380 | 0.0380 | 0.0340 | 0.0340 | 0.0340 | 142,045 |
12 Sept 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
11 Sept 2023 | 0.0350 | 0.0370 | 0.0350 | 0.0370 | 0.0370 | 29,360 |
08 Sept 2023 | 0.0340 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 70,265 |
07 Sept 2023 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
06 Sept 2023 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
05 Sept 2023 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 12,000 |
04 Sept 2023 | 0.0330 | 0.0380 | 0.0330 | 0.0380 | 0.0380 | 15,851 |
01 Sept 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
31 Aug 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
30 Aug 2023 | 0.0380 | 0.0380 | 0.0330 | 0.0380 | 0.0380 | 186,662 |
29 Aug 2023 | 0.0330 | 0.0380 | 0.0330 | 0.0380 | 0.0380 | 290,884 |
28 Aug 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
25 Aug 2023 | 0.0360 | 0.0360 | 0.0340 | 0.0340 | 0.0340 | 476,057 |
24 Aug 2023 | 0.0370 | 0.0390 | 0.0370 | 0.0390 | 0.0390 | 125,176 |
23 Aug 2023 | 0.0400 | 0.0410 | 0.0360 | 0.0360 | 0.0360 | 463,513 |
22 Aug 2023 | 0.0340 | 0.0400 | 0.0320 | 0.0370 | 0.0370 | 433,251 |
21 Aug 2023 | 0.0290 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 541,264 |
18 Aug 2023 | 0.0330 | 0.0330 | 0.0260 | 0.0290 | 0.0290 | 1,309,056 |
17 Aug 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 13,108 |
16 Aug 2023 | 0.0340 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 413,602 |
15 Aug 2023 | 0.0340 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 29,867 |
14 Aug 2023 | 0.0350 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 144,029 |
11 Aug 2023 | 0.0390 | 0.0400 | 0.0380 | 0.0380 | 0.0380 | 145,907 |
10 Aug 2023 | 0.0380 | 0.0390 | 0.0380 | 0.0390 | 0.0390 | 126,566 |
09 Aug 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 212,773 |
08 Aug 2023 | 0.0380 | 0.0390 | 0.0350 | 0.0350 | 0.0350 | 92,874 |
07 Aug 2023 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 148,182 |
04 Aug 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 15,000 |
03 Aug 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 59,788 |
02 Aug 2023 | 0.0390 | 0.0390 | 0.0340 | 0.0350 | 0.0350 | 450,045 |
01 Aug 2023 | 0.0370 | 0.0390 | 0.0360 | 0.0390 | 0.0390 | 85,809 |
31 July 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
28 July 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
27 July 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 2,964 |
26 July 2023 | 0.0360 | 0.0380 | 0.0350 | 0.0350 | 0.0350 | 278,301 |
25 July 2023 | 0.0370 | 0.0370 | 0.0360 | 0.0370 | 0.0370 | 574,729 |
24 July 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 27,296 |
21 July 2023 | 0.0380 | 0.0380 | 0.0370 | 0.0370 | 0.0370 | 37,000 |
20 July 2023 | 0.0400 | 0.0400 | 0.0380 | 0.0380 | 0.0380 | 52,068 |
19 July 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 18,625 |
18 July 2023 | 0.0360 | 0.0400 | 0.0360 | 0.0400 | 0.0400 | 704 |
17 July 2023 | 0.0390 | 0.0390 | 0.0360 | 0.0360 | 0.0360 | 1,017,870 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |