Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Sept 2023 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 13,317 |
25 Sept 2023 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 139,552 |
22 Sept 2023 | 0.0560 | 0.0560 | 0.0510 | 0.0510 | 0.0510 | 131,474 |
21 Sept 2023 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | - |
20 Sept 2023 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 36,347 |
19 Sept 2023 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 10,000 |
18 Sept 2023 | 0.0570 | 0.0570 | 0.0560 | 0.0560 | 0.0560 | 260,963 |
15 Sept 2023 | 0.0580 | 0.0580 | 0.0570 | 0.0570 | 0.0570 | 237,370 |
14 Sept 2023 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 26,868 |
13 Sept 2023 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 15,000 |
12 Sept 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 294,585 |
11 Sept 2023 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 20,000 |
08 Sept 2023 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 25,688 |
07 Sept 2023 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | - |
06 Sept 2023 | 0.0560 | 0.0590 | 0.0560 | 0.0560 | 0.0560 | 32,163 |
05 Sept 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 21,496 |
04 Sept 2023 | 0.0600 | 0.0600 | 0.0570 | 0.0600 | 0.0600 | 109,015 |
01 Sept 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 33,000 |
31 Aug 2023 | 0.0570 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 29,064 |
30 Aug 2023 | 0.0570 | 0.0570 | 0.0550 | 0.0550 | 0.0550 | 110,000 |
29 Aug 2023 | 0.0530 | 0.0550 | 0.0530 | 0.0550 | 0.0550 | 244,831 |
28 Aug 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 120,000 |
25 Aug 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 325,000 |
24 Aug 2023 | 0.0560 | 0.0560 | 0.0530 | 0.0550 | 0.0550 | 360,559 |
23 Aug 2023 | 0.0590 | 0.0590 | 0.0560 | 0.0560 | 0.0560 | 357,132 |
22 Aug 2023 | 0.0580 | 0.0580 | 0.0560 | 0.0580 | 0.0580 | 128,110 |
21 Aug 2023 | 0.0550 | 0.0580 | 0.0550 | 0.0580 | 0.0580 | 78,241 |
18 Aug 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 9,000 |
17 Aug 2023 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 124,000 |
16 Aug 2023 | 0.0580 | 0.0580 | 0.0570 | 0.0570 | 0.0570 | 285,000 |
15 Aug 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
14 Aug 2023 | 0.0620 | 0.0620 | 0.0550 | 0.0550 | 0.0550 | 387,902 |
11 Aug 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
10 Aug 2023 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 229,340 |
09 Aug 2023 | 0.0690 | 0.0690 | 0.0600 | 0.0600 | 0.0600 | 303,318 |
08 Aug 2023 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 65,467 |
07 Aug 2023 | 0.0690 | 0.0690 | 0.0680 | 0.0690 | 0.0690 | 99,944 |
04 Aug 2023 | 0.0750 | 0.0750 | 0.0690 | 0.0690 | 0.0690 | 595,413 |
03 Aug 2023 | 0.0630 | 0.0710 | 0.0620 | 0.0710 | 0.0710 | 340,911 |
02 Aug 2023 | 0.0580 | 0.0600 | 0.0580 | 0.0600 | 0.0600 | 230,637 |
01 Aug 2023 | 0.0550 | 0.0580 | 0.0550 | 0.0550 | 0.0550 | 163,891 |
31 July 2023 | 0.0570 | 0.0580 | 0.0570 | 0.0580 | 0.0580 | 171,722 |
28 July 2023 | 0.0530 | 0.0580 | 0.0530 | 0.0570 | 0.0570 | 705,471 |
27 July 2023 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | - |
26 July 2023 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 10,173 |
25 July 2023 | 0.0550 | 0.0580 | 0.0550 | 0.0580 | 0.0580 | 42,843 |
24 July 2023 | 0.0570 | 0.0590 | 0.0560 | 0.0560 | 0.0560 | 115,952 |
21 July 2023 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | - |
20 July 2023 | 0.0580 | 0.0580 | 0.0570 | 0.0570 | 0.0570 | 108,934 |
19 July 2023 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | - |
18 July 2023 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 1,400 |
17 July 2023 | 0.0600 | 0.0600 | 0.0570 | 0.0570 | 0.0570 | 703,370 |
14 July 2023 | 0.0590 | 0.0600 | 0.0590 | 0.0600 | 0.0600 | 69,989 |
13 July 2023 | 0.0600 | 0.0600 | 0.0580 | 0.0580 | 0.0580 | 55,394 |
12 July 2023 | 0.0600 | 0.0610 | 0.0580 | 0.0600 | 0.0600 | 72,632 |
11 July 2023 | 0.0590 | 0.0610 | 0.0590 | 0.0610 | 0.0610 | 29,325 |
10 July 2023 | 0.0590 | 0.0600 | 0.0590 | 0.0590 | 0.0590 | 132,233 |
07 July 2023 | 0.0610 | 0.0650 | 0.0580 | 0.0650 | 0.0650 | 665,628 |
06 July 2023 | 0.0620 | 0.0620 | 0.0610 | 0.0610 | 0.0610 | 318,105 |
05 July 2023 | 0.0610 | 0.0620 | 0.0610 | 0.0610 | 0.0610 | 163,900 |
04 July 2023 | 0.0620 | 0.0625 | 0.0600 | 0.0600 | 0.0600 | 284,846 |
03 July 2023 | 0.0580 | 0.0620 | 0.0560 | 0.0590 | 0.0590 | 346,238 |
30 June 2023 | 0.0560 | 0.0580 | 0.0520 | 0.0550 | 0.0550 | 1,179,692 |
29 June 2023 | 0.0560 | 0.0580 | 0.0550 | 0.0550 | 0.0550 | 437,373 |
28 June 2023 | 0.0560 | 0.0590 | 0.0550 | 0.0550 | 0.0550 | 88,457 |
27 June 2023 | 0.0610 | 0.0620 | 0.0560 | 0.0560 | 0.0560 | 1,362,092 |
26 June 2023 | 0.0610 | 0.0610 | 0.0590 | 0.0600 | 0.0600 | 494,311 |
23 June 2023 | 0.0660 | 0.0660 | 0.0620 | 0.0620 | 0.0620 | 139,151 |
22 June 2023 | 0.0620 | 0.0630 | 0.0620 | 0.0630 | 0.0630 | 84,054 |
21 June 2023 | 0.0600 | 0.0620 | 0.0580 | 0.0620 | 0.0620 | 323,721 |
20 June 2023 | 0.0620 | 0.0620 | 0.0610 | 0.0610 | 0.0610 | 577,301 |
19 June 2023 | 0.0650 | 0.0650 | 0.0620 | 0.0620 | 0.0620 | 618,958 |
16 June 2023 | 0.0670 | 0.0670 | 0.0650 | 0.0650 | 0.0650 | 565,143 |
15 June 2023 | 0.0670 | 0.0700 | 0.0650 | 0.0660 | 0.0660 | 344,925 |
14 June 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 5,172,145 |
13 June 2023 | 0.0690 | 0.0700 | 0.0690 | 0.0690 | 0.0690 | 146,393 |
09 June 2023 | 0.0670 | 0.0700 | 0.0670 | 0.0700 | 0.0700 | 185,480 |
08 June 2023 | 0.0680 | 0.0690 | 0.0660 | 0.0670 | 0.0670 | 291,252 |
07 June 2023 | 0.0680 | 0.0680 | 0.0660 | 0.0660 | 0.0660 | 17,000 |
06 June 2023 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 148,577 |
05 June 2023 | 0.0670 | 0.0680 | 0.0670 | 0.0670 | 0.0670 | 167,065 |
02 June 2023 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 100,000 |
01 June 2023 | 0.0660 | 0.0660 | 0.0650 | 0.0660 | 0.0660 | 181,696 |
31 May 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
30 May 2023 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 63,094 |
29 May 2023 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 45,378 |
26 May 2023 | 0.0670 | 0.0670 | 0.0660 | 0.0660 | 0.0660 | 302,465 |
25 May 2023 | 0.0680 | 0.0680 | 0.0670 | 0.0670 | 0.0670 | 292,006 |
24 May 2023 | 0.0690 | 0.0690 | 0.0670 | 0.0670 | 0.0670 | 495,586 |
23 May 2023 | 0.0680 | 0.0680 | 0.0660 | 0.0670 | 0.0670 | 38,976 |
22 May 2023 | 0.0710 | 0.0710 | 0.0660 | 0.0660 | 0.0660 | 167,968 |
19 May 2023 | 0.0680 | 0.0680 | 0.0670 | 0.0670 | 0.0670 | 42,553 |
18 May 2023 | 0.0700 | 0.0710 | 0.0660 | 0.0690 | 0.0690 | 714,653 |
17 May 2023 | 0.0710 | 0.0710 | 0.0690 | 0.0700 | 0.0700 | 675,381 |
16 May 2023 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 356,986 |
15 May 2023 | 0.0730 | 0.0730 | 0.0710 | 0.0710 | 0.0710 | 279,946 |
12 May 2023 | 0.0750 | 0.0750 | 0.0730 | 0.0730 | 0.0730 | 127,872 |
11 May 2023 | 0.0750 | 0.0760 | 0.0740 | 0.0760 | 0.0760 | 522,155 |
10 May 2023 | 0.0760 | 0.0760 | 0.0740 | 0.0750 | 0.0750 | 174,910 |
09 May 2023 | 0.0760 | 0.0780 | 0.0740 | 0.0780 | 0.0780 | 496,108 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |