Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Sept 2023 | 0.0620 | 0.0630 | 0.0600 | 0.0630 | 0.0630 | 511,082 |
21 Sept 2023 | 0.0630 | 0.0640 | 0.0610 | 0.0640 | 0.0640 | 395,335 |
20 Sept 2023 | 0.0650 | 0.0660 | 0.0630 | 0.0660 | 0.0660 | 607,906 |
19 Sept 2023 | 0.0660 | 0.0680 | 0.0650 | 0.0680 | 0.0680 | 789,177 |
18 Sept 2023 | 0.0660 | 0.0670 | 0.0660 | 0.0660 | 0.0660 | 137,277 |
15 Sept 2023 | 0.0640 | 0.0670 | 0.0640 | 0.0660 | 0.0660 | 148,518 |
14 Sept 2023 | 0.0660 | 0.0660 | 0.0610 | 0.0650 | 0.0650 | 479,052 |
13 Sept 2023 | 0.0670 | 0.0690 | 0.0670 | 0.0670 | 0.0670 | 157,364 |
12 Sept 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 12,068 |
11 Sept 2023 | 0.0670 | 0.0700 | 0.0670 | 0.0700 | 0.0700 | 58,032 |
08 Sept 2023 | 0.0710 | 0.0710 | 0.0670 | 0.0700 | 0.0700 | 66,086 |
07 Sept 2023 | 0.0670 | 0.0690 | 0.0670 | 0.0690 | 0.0690 | 12,798 |
06 Sept 2023 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 64,935 |
05 Sept 2023 | 0.0700 | 0.0700 | 0.0680 | 0.0680 | 0.0680 | 30,635 |
04 Sept 2023 | 0.0710 | 0.0710 | 0.0670 | 0.0670 | 0.0670 | 332,311 |
01 Sept 2023 | 0.0740 | 0.0740 | 0.0670 | 0.0710 | 0.0710 | 70,651 |
31 Aug 2023 | 0.0720 | 0.0740 | 0.0720 | 0.0740 | 0.0740 | 235,086 |
30 Aug 2023 | 0.0700 | 0.0710 | 0.0700 | 0.0700 | 0.0700 | 46,957 |
29 Aug 2023 | 0.0700 | 0.0750 | 0.0700 | 0.0710 | 0.0710 | 211,000 |
28 Aug 2023 | 0.0660 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 827,279 |
25 Aug 2023 | 0.0670 | 0.0680 | 0.0630 | 0.0630 | 0.0630 | 659,901 |
24 Aug 2023 | 0.0710 | 0.0710 | 0.0670 | 0.0670 | 0.0670 | 342,884 |
23 Aug 2023 | 0.0680 | 0.0700 | 0.0680 | 0.0680 | 0.0680 | 242,701 |
22 Aug 2023 | 0.0720 | 0.0720 | 0.0670 | 0.0670 | 0.0670 | 573,804 |
21 Aug 2023 | 0.0700 | 0.0710 | 0.0670 | 0.0670 | 0.0670 | 275,478 |
18 Aug 2023 | 0.0700 | 0.0700 | 0.0670 | 0.0670 | 0.0670 | 78,079 |
17 Aug 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 8,050 |
16 Aug 2023 | 0.0700 | 0.0700 | 0.0680 | 0.0680 | 0.0680 | 103,738 |
15 Aug 2023 | 0.0690 | 0.0710 | 0.0670 | 0.0670 | 0.0670 | 218,578 |
14 Aug 2023 | 0.0700 | 0.0750 | 0.0680 | 0.0680 | 0.0680 | 623,315 |
11 Aug 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 982 |
10 Aug 2023 | 0.0700 | 0.0700 | 0.0690 | 0.0690 | 0.0690 | 34,681 |
09 Aug 2023 | 0.0700 | 0.0720 | 0.0700 | 0.0710 | 0.0710 | 266,265 |
08 Aug 2023 | 0.0710 | 0.0730 | 0.0700 | 0.0710 | 0.0710 | 194,262 |
07 Aug 2023 | 0.0730 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 461,847 |
04 Aug 2023 | 0.0720 | 0.0740 | 0.0700 | 0.0730 | 0.0730 | 480,930 |
03 Aug 2023 | 0.0730 | 0.0750 | 0.0720 | 0.0740 | 0.0740 | 70,335 |
02 Aug 2023 | 0.0740 | 0.0750 | 0.0720 | 0.0740 | 0.0740 | 186,576 |
01 Aug 2023 | 0.0770 | 0.0770 | 0.0740 | 0.0740 | 0.0740 | 40,605 |
31 July 2023 | 0.0760 | 0.0760 | 0.0740 | 0.0740 | 0.0740 | 1,133,117 |
28 July 2023 | 0.0760 | 0.0760 | 0.0750 | 0.0750 | 0.0750 | 480,291 |
27 July 2023 | 0.0800 | 0.0800 | 0.0770 | 0.0770 | 0.0770 | 328,412 |
26 July 2023 | 0.0790 | 0.0800 | 0.0790 | 0.0800 | 0.0800 | 86,000 |
25 July 2023 | 0.0770 | 0.0770 | 0.0760 | 0.0770 | 0.0770 | 224,681 |
24 July 2023 | 0.0800 | 0.0800 | 0.0760 | 0.0770 | 0.0770 | 95,137 |
21 July 2023 | 0.0780 | 0.0800 | 0.0770 | 0.0770 | 0.0770 | 349,001 |
20 July 2023 | 0.0810 | 0.0810 | 0.0800 | 0.0800 | 0.0800 | 198 |
19 July 2023 | 0.0800 | 0.0800 | 0.0770 | 0.0800 | 0.0800 | 150,377 |
18 July 2023 | 0.0780 | 0.0810 | 0.0770 | 0.0780 | 0.0780 | 479,218 |
17 July 2023 | 0.0760 | 0.0790 | 0.0760 | 0.0790 | 0.0790 | 943,998 |
14 July 2023 | 0.0730 | 0.0750 | 0.0730 | 0.0740 | 0.0740 | 394,106 |
13 July 2023 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 34,213 |
12 July 2023 | 0.0710 | 0.0730 | 0.0710 | 0.0730 | 0.0730 | 277,761 |
11 July 2023 | 0.0730 | 0.0730 | 0.0710 | 0.0730 | 0.0730 | 62,167 |
10 July 2023 | 0.0730 | 0.0730 | 0.0700 | 0.0710 | 0.0710 | 137,579 |
07 July 2023 | 0.0710 | 0.0720 | 0.0700 | 0.0700 | 0.0700 | 212,226 |
06 July 2023 | 0.0720 | 0.0720 | 0.0700 | 0.0710 | 0.0710 | 38,904 |
05 July 2023 | 0.0700 | 0.0730 | 0.0700 | 0.0720 | 0.0720 | 125,161 |
04 July 2023 | 0.0730 | 0.0750 | 0.0720 | 0.0740 | 0.0740 | 172,071 |
03 July 2023 | 0.0740 | 0.0740 | 0.0720 | 0.0730 | 0.0730 | 96,176 |
30 June 2023 | 0.0730 | 0.0740 | 0.0710 | 0.0740 | 0.0740 | 237,309 |
29 June 2023 | 0.0710 | 0.0740 | 0.0710 | 0.0730 | 0.0730 | 111,674 |
28 June 2023 | 0.0720 | 0.0730 | 0.0710 | 0.0730 | 0.0730 | 319,987 |
27 June 2023 | 0.0730 | 0.0750 | 0.0720 | 0.0750 | 0.0750 | 200,222 |
26 June 2023 | 0.0720 | 0.0760 | 0.0710 | 0.0750 | 0.0750 | 368,004 |
23 June 2023 | 0.0720 | 0.0750 | 0.0720 | 0.0720 | 0.0720 | 168,123 |
22 June 2023 | 0.0710 | 0.0750 | 0.0710 | 0.0710 | 0.0710 | 545,196 |
21 June 2023 | 0.0750 | 0.0750 | 0.0710 | 0.0710 | 0.0710 | 864,794 |
20 June 2023 | 0.0720 | 0.0750 | 0.0710 | 0.0720 | 0.0720 | 457,772 |
19 June 2023 | 0.0770 | 0.0780 | 0.0730 | 0.0740 | 0.0740 | 604,129 |
16 June 2023 | 0.0800 | 0.0800 | 0.0770 | 0.0770 | 0.0770 | 165,887 |
15 June 2023 | 0.0800 | 0.0800 | 0.0780 | 0.0780 | 0.0780 | 288,257 |
14 June 2023 | 0.0780 | 0.0780 | 0.0760 | 0.0770 | 0.0770 | 204,868 |
13 June 2023 | 0.0770 | 0.0800 | 0.0770 | 0.0800 | 0.0800 | 104,437 |
09 June 2023 | 0.0810 | 0.0810 | 0.0770 | 0.0770 | 0.0770 | 97,498 |
08 June 2023 | 0.0830 | 0.0830 | 0.0800 | 0.0810 | 0.0810 | 794,018 |
07 June 2023 | 0.0850 | 0.0850 | 0.0830 | 0.0830 | 0.0830 | 200,168 |
06 June 2023 | 0.0850 | 0.0850 | 0.0840 | 0.0840 | 0.0840 | 123,974 |
05 June 2023 | 0.0830 | 0.0860 | 0.0820 | 0.0830 | 0.0830 | 784,017 |
02 June 2023 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 60,299 |
01 June 2023 | 0.0860 | 0.0860 | 0.0810 | 0.0810 | 0.0810 | 134,933 |
31 May 2023 | 0.0890 | 0.0890 | 0.0830 | 0.0840 | 0.0840 | 1,210,652 |
30 May 2023 | 0.0890 | 0.0895 | 0.0890 | 0.0890 | 0.0890 | 216,485 |
29 May 2023 | 0.0890 | 0.0890 | 0.0860 | 0.0870 | 0.0870 | 906,283 |
26 May 2023 | 0.0830 | 0.0860 | 0.0820 | 0.0820 | 0.0820 | 480,316 |
25 May 2023 | 0.0910 | 0.0910 | 0.0800 | 0.0820 | 0.0820 | 1,613,300 |
24 May 2023 | 0.0860 | 0.0950 | 0.0800 | 0.0910 | 0.0910 | 2,013,712 |
23 May 2023 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 61,155 |
22 May 2023 | 0.0880 | 0.0900 | 0.0850 | 0.0850 | 0.0850 | 836,413 |
19 May 2023 | 0.0860 | 0.0900 | 0.0860 | 0.0860 | 0.0860 | 1,474,747 |
18 May 2023 | 0.0780 | 0.0860 | 0.0780 | 0.0860 | 0.0860 | 1,212,988 |
17 May 2023 | 0.0780 | 0.0800 | 0.0780 | 0.0790 | 0.0790 | 396,712 |
16 May 2023 | 0.0770 | 0.0790 | 0.0760 | 0.0780 | 0.0780 | 616,690 |
15 May 2023 | 0.0800 | 0.0800 | 0.0770 | 0.0770 | 0.0770 | 539,223 |
12 May 2023 | 0.0800 | 0.0810 | 0.0780 | 0.0780 | 0.0780 | 700,835 |
11 May 2023 | 0.0830 | 0.0830 | 0.0790 | 0.0800 | 0.0800 | 924,888 |
10 May 2023 | 0.0810 | 0.0850 | 0.0810 | 0.0820 | 0.0820 | 798,649 |
09 May 2023 | 0.0820 | 0.0820 | 0.0800 | 0.0800 | 0.0800 | 1,252,595 |
08 May 2023 | 0.0830 | 0.0850 | 0.0810 | 0.0820 | 0.0820 | 964,755 |
05 May 2023 | 0.0810 | 0.0850 | 0.0800 | 0.0830 | 0.0830 | 1,507,242 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |