Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Dec 2023 | 0.0440 | 0.0450 | 0.0440 | 0.0450 | 0.0450 | 170,900 |
07 Dec 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 10,500 |
06 Dec 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 15,700 |
05 Dec 2023 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
04 Dec 2023 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 4,200 |
01 Dec 2023 | 0.0430 | 0.0430 | 0.0420 | 0.0420 | 0.0420 | 250,000 |
30 Nov 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 9,700 |
29 Nov 2023 | 0.0450 | 0.0470 | 0.0430 | 0.0430 | 0.0430 | 424,000 |
28 Nov 2023 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 5,000 |
27 Nov 2023 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
24 Nov 2023 | 0.0450 | 0.0450 | 0.0440 | 0.0440 | 0.0440 | 18,000 |
23 Nov 2023 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 13,900 |
22 Nov 2023 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
21 Nov 2023 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
20 Nov 2023 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
17 Nov 2023 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
16 Nov 2023 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
15 Nov 2023 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
14 Nov 2023 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 501,500 |
10 Nov 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
09 Nov 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
08 Nov 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 8,900 |
07 Nov 2023 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 35,000 |
06 Nov 2023 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 70,000 |
03 Nov 2023 | 0.0460 | 0.0470 | 0.0450 | 0.0460 | 0.0460 | 83,300 |
02 Nov 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
01 Nov 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 48,300 |
31 Oct 2023 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
30 Oct 2023 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 25,000 |
27 Oct 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
26 Oct 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
25 Oct 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
24 Oct 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 3,000 |
23 Oct 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
20 Oct 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 200,000 |
19 Oct 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
18 Oct 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 5,000 |
17 Oct 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 57,600 |
16 Oct 2023 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
13 Oct 2023 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 178,700 |
12 Oct 2023 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
11 Oct 2023 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
10 Oct 2023 | 0.0410 | 0.0480 | 0.0410 | 0.0480 | 0.0480 | 110,000 |
09 Oct 2023 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
06 Oct 2023 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
05 Oct 2023 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
04 Oct 2023 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
03 Oct 2023 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
02 Oct 2023 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
29 Sept 2023 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
28 Sept 2023 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
27 Sept 2023 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
26 Sept 2023 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
25 Sept 2023 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
22 Sept 2023 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
21 Sept 2023 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
20 Sept 2023 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
19 Sept 2023 | 0.0400 | 0.0430 | 0.0400 | 0.0430 | 0.0430 | 155,000 |
18 Sept 2023 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 600,000 |
15 Sept 2023 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 6,000 |
14 Sept 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
13 Sept 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
12 Sept 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
11 Sept 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 650,000 |
08 Sept 2023 | 0.0400 | 0.0410 | 0.0390 | 0.0390 | 0.0390 | 700,000 |
07 Sept 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 500,000 |
06 Sept 2023 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 200,000 |
05 Sept 2023 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 100,000 |
04 Sept 2023 | 0.0400 | 0.0410 | 0.0400 | 0.0410 | 0.0410 | 1,100,000 |
31 Aug 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
30 Aug 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 500,000 |
29 Aug 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
28 Aug 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
25 Aug 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
24 Aug 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
23 Aug 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
22 Aug 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
21 Aug 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 100,000 |
18 Aug 2023 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 30,000 |
17 Aug 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
16 Aug 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
15 Aug 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
14 Aug 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
11 Aug 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
10 Aug 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
08 Aug 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 200,000 |
07 Aug 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
04 Aug 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
03 Aug 2023 | 0.0420 | 0.0420 | 0.0400 | 0.0400 | 0.0400 | 150,000 |
02 Aug 2023 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
01 Aug 2023 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 200,000 |
31 Jul 2023 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 30,000 |
28 Jul 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
27 Jul 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
26 Jul 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
25 Jul 2023 | 0.0430 | 0.0450 | 0.0430 | 0.0450 | 0.0450 | 200,100 |
24 Jul 2023 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
21 Jul 2023 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
20 Jul 2023 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
19 Jul 2023 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |