Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Dec 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 111,000 |
07 Dec 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
06 Dec 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
05 Dec 2023 | 0.0240 | 0.0250 | 0.0200 | 0.0210 | 0.0210 | 120,200 |
04 Dec 2023 | 0.0210 | 0.0250 | 0.0200 | 0.0240 | 0.0240 | 120,300 |
01 Dec 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 68,400 |
30 Nov 2023 | 0.0240 | 0.0240 | 0.0210 | 0.0220 | 0.0220 | 164,800 |
29 Nov 2023 | 0.0260 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 125,200 |
28 Nov 2023 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
27 Nov 2023 | 0.0230 | 0.0230 | 0.0210 | 0.0220 | 0.0220 | 153,600 |
24 Nov 2023 | 0.0220 | 0.0250 | 0.0220 | 0.0240 | 0.0240 | 292,000 |
23 Nov 2023 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 100,100 |
22 Nov 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
21 Nov 2023 | 0.0250 | 0.0260 | 0.0250 | 0.0260 | 0.0260 | 1,911,000 |
20 Nov 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
17 Nov 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
16 Nov 2023 | 0.0260 | 0.0260 | 0.0220 | 0.0260 | 0.0260 | 120,200 |
15 Nov 2023 | 0.0230 | 0.0270 | 0.0220 | 0.0270 | 0.0270 | 120,200 |
14 Nov 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
10 Nov 2023 | 0.0260 | 0.0260 | 0.0250 | 0.0260 | 0.0260 | 170,100 |
09 Nov 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
08 Nov 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 160,000 |
07 Nov 2023 | 0.0240 | 0.0270 | 0.0240 | 0.0240 | 0.0240 | 120,300 |
06 Nov 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
03 Nov 2023 | 0.0260 | 0.0270 | 0.0260 | 0.0270 | 0.0270 | 170,200 |
02 Nov 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
01 Nov 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 100,000 |
31 Oct 2023 | 0.0270 | 0.0270 | 0.0240 | 0.0240 | 0.0240 | 100,200 |
30 Oct 2023 | 0.0250 | 0.0260 | 0.0240 | 0.0240 | 0.0240 | 291,500 |
27 Oct 2023 | 0.0230 | 0.0270 | 0.0230 | 0.0260 | 0.0260 | 150,300 |
26 Oct 2023 | 0.0260 | 0.0270 | 0.0260 | 0.0270 | 0.0270 | 137,700 |
25 Oct 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
24 Oct 2023 | 0.0250 | 0.0270 | 0.0250 | 0.0260 | 0.0260 | 107,700 |
23 Oct 2023 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
20 Oct 2023 | 0.0280 | 0.0280 | 0.0270 | 0.0280 | 0.0280 | 150,300 |
19 Oct 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
18 Oct 2023 | 0.0240 | 0.0280 | 0.0240 | 0.0250 | 0.0250 | 150,300 |
17 Oct 2023 | 0.0220 | 0.0280 | 0.0220 | 0.0250 | 0.0250 | 50,600 |
16 Oct 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 100 |
13 Oct 2023 | 0.0290 | 0.0290 | 0.0270 | 0.0280 | 0.0280 | 86,800 |
12 Oct 2023 | 0.0260 | 0.0280 | 0.0260 | 0.0280 | 0.0280 | 315,300 |
11 Oct 2023 | 0.0240 | 0.0290 | 0.0240 | 0.0280 | 0.0280 | 300,500 |
10 Oct 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
09 Oct 2023 | 0.0210 | 0.0280 | 0.0210 | 0.0230 | 0.0230 | 14,200 |
06 Oct 2023 | 0.0220 | 0.0300 | 0.0220 | 0.0300 | 0.0300 | 20,100 |
05 Oct 2023 | 0.0260 | 0.0300 | 0.0260 | 0.0300 | 0.0300 | 250,100 |
04 Oct 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
03 Oct 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 141,600 |
02 Oct 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 26,900 |
29 Sept 2023 | 0.0290 | 0.0290 | 0.0270 | 0.0270 | 0.0270 | 354,600 |
28 Sept 2023 | 0.0270 | 0.0320 | 0.0270 | 0.0320 | 0.0320 | 100,300 |
27 Sept 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
26 Sept 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
25 Sept 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
22 Sept 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 340,100 |
21 Sept 2023 | 0.0270 | 0.0310 | 0.0270 | 0.0270 | 0.0270 | 610,100 |
20 Sept 2023 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
19 Sept 2023 | 0.0270 | 0.0300 | 0.0270 | 0.0290 | 0.0290 | 100,000 |
18 Sept 2023 | 0.0310 | 0.0310 | 0.0270 | 0.0270 | 0.0270 | 100,400 |
15 Sept 2023 | 0.0300 | 0.0300 | 0.0270 | 0.0270 | 0.0270 | 239,000 |
14 Sept 2023 | 0.0260 | 0.0300 | 0.0260 | 0.0290 | 0.0290 | 514,000 |
13 Sept 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
12 Sept 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 100,000 |
11 Sept 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 100,000 |
08 Sept 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 220,000 |
07 Sept 2023 | 0.0300 | 0.0300 | 0.0250 | 0.0280 | 0.0280 | 588,100 |
06 Sept 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
05 Sept 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
04 Sept 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
31 Aug 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 220,000 |
30 Aug 2023 | 0.0300 | 0.0330 | 0.0270 | 0.0280 | 0.0280 | 638,400 |
29 Aug 2023 | 0.0260 | 0.0320 | 0.0260 | 0.0320 | 0.0320 | 100,100 |
28 Aug 2023 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
25 Aug 2023 | 0.0300 | 0.0320 | 0.0250 | 0.0320 | 0.0320 | 230,500 |
24 Aug 2023 | 0.0290 | 0.0300 | 0.0290 | 0.0300 | 0.0300 | 211,200 |
23 Aug 2023 | 0.0260 | 0.0330 | 0.0260 | 0.0290 | 0.0290 | 782,600 |
22 Aug 2023 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
21 Aug 2023 | 0.0290 | 0.0290 | 0.0270 | 0.0280 | 0.0280 | 469,500 |
18 Aug 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 200,000 |
17 Aug 2023 | 0.0310 | 0.0310 | 0.0270 | 0.0270 | 0.0270 | 215,100 |
16 Aug 2023 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
15 Aug 2023 | 0.0290 | 0.0310 | 0.0270 | 0.0310 | 0.0310 | 577,700 |
14 Aug 2023 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
11 Aug 2023 | 0.0300 | 0.0310 | 0.0280 | 0.0310 | 0.0310 | 290,100 |
10 Aug 2023 | 0.0290 | 0.0300 | 0.0290 | 0.0300 | 0.0300 | 874,500 |
08 Aug 2023 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
07 Aug 2023 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 100,000 |
04 Aug 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
03 Aug 2023 | 0.0300 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 814,200 |
02 Aug 2023 | 0.0310 | 0.0330 | 0.0300 | 0.0310 | 0.0310 | 670,100 |
01 Aug 2023 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
31 Jul 2023 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
28 Jul 2023 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 100,000 |
27 Jul 2023 | 0.0300 | 0.0320 | 0.0300 | 0.0310 | 0.0310 | 1,418,100 |
26 Jul 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
25 Jul 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
24 Jul 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 335,000 |
21 Jul 2023 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
20 Jul 2023 | 0.0300 | 0.0320 | 0.0300 | 0.0310 | 0.0310 | 897,000 |
19 Jul 2023 | 0.0310 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 680,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |