Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
11 Dec 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 100 |
08 Dec 2023 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 5,200 |
07 Dec 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 200,000 |
06 Dec 2023 | 0.0110 | 0.0160 | 0.0110 | 0.0150 | 0.0150 | 100,000 |
05 Dec 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
04 Dec 2023 | 0.0110 | 0.0130 | 0.0100 | 0.0120 | 0.0120 | 30,200 |
01 Dec 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
30 Nov 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
29 Nov 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
28 Nov 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
27 Nov 2023 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 400 |
24 Nov 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
23 Nov 2023 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 200 |
22 Nov 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
21 Nov 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 200 |
20 Nov 2023 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 599,700 |
17 Nov 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
16 Nov 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
15 Nov 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
14 Nov 2023 | 0.0120 | 0.0130 | 0.0110 | 0.0130 | 0.0130 | 261,300 |
10 Nov 2023 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 109,100 |
09 Nov 2023 | 0.0120 | 0.0130 | 0.0110 | 0.0130 | 0.0130 | 106,900 |
08 Nov 2023 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 5,100 |
07 Nov 2023 | 0.0130 | 0.0130 | 0.0110 | 0.0110 | 0.0110 | 600,000 |
06 Nov 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 708,500 |
03 Nov 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 250,800 |
02 Nov 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 100 |
01 Nov 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
31 Oct 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
30 Oct 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
27 Oct 2023 | 0.0130 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 234,400 |
26 Oct 2023 | 0.0120 | 0.0130 | 0.0110 | 0.0130 | 0.0130 | 20,100 |
25 Oct 2023 | 0.0120 | 0.0130 | 0.0110 | 0.0130 | 0.0130 | 250,100 |
24 Oct 2023 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 489,100 |
23 Oct 2023 | 0.0130 | 0.0140 | 0.0110 | 0.0140 | 0.0140 | 99,700 |
20 Oct 2023 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 56,000 |
19 Oct 2023 | 0.0150 | 0.0150 | 0.0130 | 0.0130 | 0.0130 | 1,066,000 |
18 Oct 2023 | 0.0140 | 0.0160 | 0.0130 | 0.0160 | 0.0160 | 675,100 |
17 Oct 2023 | 0.0140 | 0.0160 | 0.0140 | 0.0160 | 0.0160 | 211,300 |
16 Oct 2023 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 100,200 |
13 Oct 2023 | 0.0140 | 0.0160 | 0.0140 | 0.0160 | 0.0160 | 102,300 |
12 Oct 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
11 Oct 2023 | 0.0150 | 0.0160 | 0.0140 | 0.0160 | 0.0160 | 100,100 |
10 Oct 2023 | 0.0150 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 50,200 |
09 Oct 2023 | 0.0150 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 1,587,500 |
06 Oct 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 1,150,200 |
05 Oct 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
04 Oct 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
03 Oct 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
02 Oct 2023 | 0.0170 | 0.0190 | 0.0170 | 0.0180 | 0.0180 | 6,943,500 |
29 Sept 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
28 Sept 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
27 Sept 2023 | 0.0170 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 2,805,000 |
26 Sept 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
25 Sept 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 45,200 |
22 Sept 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
21 Sept 2023 | 0.0180 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 1,926,100 |
20 Sept 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
19 Sept 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 119,800 |
18 Sept 2023 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 171,200 |
15 Sept 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 760,000 |
14 Sept 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
13 Sept 2023 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 1,022,500 |
12 Sept 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
11 Sept 2023 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 200 |
08 Sept 2023 | 0.0180 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 200,600 |
07 Sept 2023 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 200 |
06 Sept 2023 | 0.0200 | 0.0200 | 0.0180 | 0.0190 | 0.0190 | 300 |
05 Sept 2023 | 0.0180 | 0.0200 | 0.0180 | 0.0200 | 0.0200 | 408,200 |
04 Sept 2023 | 0.0200 | 0.0200 | 0.0180 | 0.0190 | 0.0190 | 50,200 |
31 Aug 2023 | 0.0180 | 0.0200 | 0.0180 | 0.0190 | 0.0190 | 707,200 |
30 Aug 2023 | 0.0180 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 172,200 |
29 Aug 2023 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 400 |
28 Aug 2023 | 0.0180 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 396,200 |
25 Aug 2023 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 700,300 |
24 Aug 2023 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 200 |
23 Aug 2023 | 0.0200 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 572,100 |
22 Aug 2023 | 0.0180 | 0.0200 | 0.0180 | 0.0190 | 0.0190 | 5,414,600 |
21 Aug 2023 | 0.0190 | 0.0190 | 0.0170 | 0.0190 | 0.0190 | 1,377,700 |
18 Aug 2023 | 0.0170 | 0.0190 | 0.0170 | 0.0180 | 0.0180 | 801,700 |
17 Aug 2023 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 1,353,400 |
16 Aug 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
15 Aug 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
14 Aug 2023 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 300,200 |
11 Aug 2023 | 0.0180 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 878,000 |
10 Aug 2023 | 0.0170 | 0.0190 | 0.0170 | 0.0180 | 0.0180 | 1,338,900 |
08 Aug 2023 | 0.0170 | 0.0190 | 0.0170 | 0.0180 | 0.0180 | 1,200 |
07 Aug 2023 | 0.0190 | 0.0190 | 0.0170 | 0.0190 | 0.0190 | 514,900 |
04 Aug 2023 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 200 |
03 Aug 2023 | 0.0170 | 0.0190 | 0.0170 | 0.0180 | 0.0180 | 282,700 |
02 Aug 2023 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 778,200 |
01 Aug 2023 | 0.0200 | 0.0200 | 0.0170 | 0.0190 | 0.0190 | 1,188,700 |
31 Jul 2023 | 0.0180 | 0.0200 | 0.0180 | 0.0200 | 0.0200 | 200 |
28 Jul 2023 | 0.0170 | 0.0190 | 0.0170 | 0.0190 | 0.0190 | 200 |
27 Jul 2023 | 0.0170 | 0.0200 | 0.0170 | 0.0190 | 0.0190 | 500 |
26 Jul 2023 | 0.0180 | 0.0200 | 0.0180 | 0.0190 | 0.0190 | 276,200 |
25 Jul 2023 | 0.0170 | 0.0190 | 0.0170 | 0.0190 | 0.0190 | 1,029,000 |
24 Jul 2023 | 0.0180 | 0.0190 | 0.0170 | 0.0190 | 0.0190 | 1,107,400 |
21 Jul 2023 | 0.0180 | 0.0200 | 0.0180 | 0.0180 | 0.0180 | 600,200 |
20 Jul 2023 | 0.0180 | 0.0200 | 0.0180 | 0.0200 | 0.0200 | 200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |