Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Sept 2023 | 0.0350 | 0.0350 | 0.0320 | 0.0320 | 0.0320 | 436,596 |
25 Sept 2023 | 0.0350 | 0.0350 | 0.0330 | 0.0350 | 0.0350 | 688,659 |
22 Sept 2023 | 0.0340 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 255,550 |
21 Sept 2023 | 0.0330 | 0.0345 | 0.0330 | 0.0340 | 0.0340 | 537,051 |
20 Sept 2023 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 60,201 |
19 Sept 2023 | 0.0370 | 0.0370 | 0.0340 | 0.0360 | 0.0360 | 324,124 |
18 Sept 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 155,000 |
15 Sept 2023 | 0.0350 | 0.0360 | 0.0350 | 0.0360 | 0.0360 | 104,284 |
14 Sept 2023 | 0.0360 | 0.0360 | 0.0340 | 0.0340 | 0.0340 | 622,513 |
13 Sept 2023 | 0.0390 | 0.0390 | 0.0360 | 0.0370 | 0.0370 | 608,094 |
12 Sept 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
11 Sept 2023 | 0.0380 | 0.0380 | 0.0360 | 0.0360 | 0.0360 | 1,119,164 |
08 Sept 2023 | 0.0390 | 0.0390 | 0.0370 | 0.0370 | 0.0370 | 424,272 |
07 Sept 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 14,000 |
06 Sept 2023 | 0.0390 | 0.0400 | 0.0370 | 0.0400 | 0.0400 | 64,131 |
05 Sept 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 10,000 |
04 Sept 2023 | 0.0400 | 0.0400 | 0.0390 | 0.0400 | 0.0400 | 99,249 |
01 Sept 2023 | 0.0390 | 0.0400 | 0.0390 | 0.0390 | 0.0390 | 563,128 |
31 Aug 2023 | 0.0410 | 0.0410 | 0.0390 | 0.0390 | 0.0390 | 175,622 |
30 Aug 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 84,549 |
29 Aug 2023 | 0.0400 | 0.0410 | 0.0400 | 0.0410 | 0.0410 | 456,643 |
28 Aug 2023 | 0.0390 | 0.0400 | 0.0380 | 0.0400 | 0.0400 | 477,768 |
25 Aug 2023 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
24 Aug 2023 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 60,000 |
23 Aug 2023 | 0.0400 | 0.0400 | 0.0380 | 0.0380 | 0.0380 | 1,055,897 |
22 Aug 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
21 Aug 2023 | 0.0370 | 0.0400 | 0.0370 | 0.0400 | 0.0400 | 138,418 |
18 Aug 2023 | 0.0390 | 0.0390 | 0.0360 | 0.0370 | 0.0370 | 2,637,582 |
17 Aug 2023 | 0.0400 | 0.0400 | 0.0390 | 0.0390 | 0.0390 | 310,000 |
16 Aug 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 248,452 |
15 Aug 2023 | 0.0410 | 0.0420 | 0.0400 | 0.0400 | 0.0400 | 317,727 |
14 Aug 2023 | 0.0420 | 0.0420 | 0.0410 | 0.0410 | 0.0410 | 411,709 |
11 Aug 2023 | 0.0410 | 0.0420 | 0.0400 | 0.0420 | 0.0420 | 452,158 |
10 Aug 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 2,856,496 |
09 Aug 2023 | 0.0400 | 0.0410 | 0.0400 | 0.0410 | 0.0410 | 208,304 |
08 Aug 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 91,284 |
07 Aug 2023 | 0.0440 | 0.0440 | 0.0390 | 0.0400 | 0.0400 | 4,318,233 |
04 Aug 2023 | 0.0430 | 0.0430 | 0.0410 | 0.0410 | 0.0410 | 862,073 |
03 Aug 2023 | 0.0440 | 0.0440 | 0.0420 | 0.0430 | 0.0430 | 496,068 |
02 Aug 2023 | 0.0430 | 0.0440 | 0.0420 | 0.0440 | 0.0440 | 845,909 |
01 Aug 2023 | 0.0420 | 0.0430 | 0.0410 | 0.0430 | 0.0430 | 1,047,633 |
31 July 2023 | 0.0420 | 0.0420 | 0.0410 | 0.0420 | 0.0420 | 506,958 |
28 July 2023 | 0.0430 | 0.0430 | 0.0410 | 0.0410 | 0.0410 | 310,646 |
27 July 2023 | 0.0430 | 0.0430 | 0.0420 | 0.0420 | 0.0420 | 640,314 |
26 July 2023 | 0.0400 | 0.0430 | 0.0390 | 0.0430 | 0.0430 | 2,355,704 |
25 July 2023 | 0.0380 | 0.0400 | 0.0380 | 0.0400 | 0.0400 | 691,830 |
24 July 2023 | 0.0400 | 0.0400 | 0.0390 | 0.0390 | 0.0390 | 434,515 |
21 July 2023 | 0.0390 | 0.0400 | 0.0390 | 0.0390 | 0.0390 | 368,805 |
20 July 2023 | 0.0380 | 0.0400 | 0.0380 | 0.0400 | 0.0400 | 1,207,964 |
19 July 2023 | 0.0380 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 1,242,721 |
18 July 2023 | 0.0370 | 0.0380 | 0.0370 | 0.0370 | 0.0370 | 136,110 |
17 July 2023 | 0.0370 | 0.0380 | 0.0360 | 0.0380 | 0.0380 | 484,655 |
14 July 2023 | 0.0370 | 0.0380 | 0.0370 | 0.0380 | 0.0380 | 542,088 |
13 July 2023 | 0.0360 | 0.0370 | 0.0360 | 0.0370 | 0.0370 | 15,628 |
12 July 2023 | 0.0360 | 0.0380 | 0.0360 | 0.0380 | 0.0380 | 585,074 |
11 July 2023 | 0.0370 | 0.0370 | 0.0360 | 0.0370 | 0.0370 | 502,598 |
10 July 2023 | 0.0370 | 0.0390 | 0.0370 | 0.0380 | 0.0380 | 849,510 |
07 July 2023 | 0.0390 | 0.0390 | 0.0380 | 0.0390 | 0.0390 | 274,191 |
06 July 2023 | 0.0390 | 0.0400 | 0.0370 | 0.0390 | 0.0390 | 1,754,430 |
05 July 2023 | 0.0350 | 0.0370 | 0.0350 | 0.0370 | 0.0370 | 415,395 |
04 July 2023 | 0.0340 | 0.0360 | 0.0340 | 0.0360 | 0.0360 | 538,822 |
03 July 2023 | 0.0350 | 0.0350 | 0.0330 | 0.0330 | 0.0330 | 1,365,370 |
30 June 2023 | 0.0340 | 0.0350 | 0.0320 | 0.0350 | 0.0350 | 843,606 |
29 June 2023 | 0.0310 | 0.0340 | 0.0310 | 0.0340 | 0.0340 | 1,615,498 |
28 June 2023 | 0.0310 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 2,570,847 |
27 June 2023 | 0.0310 | 0.0320 | 0.0310 | 0.0310 | 0.0310 | 1,213,830 |
26 June 2023 | 0.0330 | 0.0330 | 0.0310 | 0.0320 | 0.0320 | 580,994 |
23 June 2023 | 0.0320 | 0.0320 | 0.0310 | 0.0310 | 0.0310 | 12,100 |
22 June 2023 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 293,106 |
21 June 2023 | 0.0320 | 0.0340 | 0.0320 | 0.0330 | 0.0330 | 23,985 |
20 June 2023 | 0.0320 | 0.0330 | 0.0320 | 0.0320 | 0.0320 | 886,019 |
19 June 2023 | 0.0340 | 0.0340 | 0.0320 | 0.0320 | 0.0320 | 2,512,142 |
16 June 2023 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 15,116 |
15 June 2023 | 0.0320 | 0.0340 | 0.0320 | 0.0330 | 0.0330 | 89,639 |
14 June 2023 | 0.0320 | 0.0330 | 0.0310 | 0.0330 | 0.0330 | 596,786 |
13 June 2023 | 0.0330 | 0.0335 | 0.0320 | 0.0320 | 0.0320 | 565,520 |
09 June 2023 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 80,000 |
08 June 2023 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 30,000 |
07 June 2023 | 0.0330 | 0.0340 | 0.0320 | 0.0330 | 0.0330 | 479,067 |
06 June 2023 | 0.0340 | 0.0340 | 0.0320 | 0.0330 | 0.0330 | 264,715 |
05 June 2023 | 0.0330 | 0.0330 | 0.0320 | 0.0330 | 0.0330 | 851,800 |
02 June 2023 | 0.0340 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 159,743 |
01 June 2023 | 0.0330 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 133,372 |
31 May 2023 | 0.0350 | 0.0350 | 0.0330 | 0.0330 | 0.0330 | 132,191 |
30 May 2023 | 0.0340 | 0.0350 | 0.0330 | 0.0350 | 0.0350 | 1,385,087 |
29 May 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 831,568 |
26 May 2023 | 0.0340 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 987,547 |
25 May 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 319,828 |
24 May 2023 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 617,514 |
23 May 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 35,700 |
22 May 2023 | 0.0340 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 297,238 |
19 May 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 389,408 |
18 May 2023 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 332,369 |
17 May 2023 | 0.0350 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 214,864 |
16 May 2023 | 0.0340 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 1,453,093 |
15 May 2023 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 16,836,933 |
12 May 2023 | 0.0360 | 0.0370 | 0.0350 | 0.0350 | 0.0350 | 1,150,738 |
11 May 2023 | 0.0370 | 0.0380 | 0.0350 | 0.0360 | 0.0360 | 745,807 |
10 May 2023 | 0.0390 | 0.0390 | 0.0370 | 0.0370 | 0.0370 | 123,406 |
09 May 2023 | 0.0380 | 0.0390 | 0.0370 | 0.0390 | 0.0390 | 238,756 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |