Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Dec 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 359,700 |
04 Dec 2023 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 250,200 |
01 Dec 2023 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 249,000 |
30 Nov 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
29 Nov 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 1,800 |
28 Nov 2023 | 0.0370 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 1,921,700 |
27 Nov 2023 | 0.0360 | 0.0370 | 0.0360 | 0.0370 | 0.0370 | 163,800 |
24 Nov 2023 | 0.0350 | 0.0370 | 0.0350 | 0.0360 | 0.0360 | 757,700 |
23 Nov 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
22 Nov 2023 | 0.0360 | 0.0360 | 0.0350 | 0.0360 | 0.0360 | 460,000 |
21 Nov 2023 | 0.0380 | 0.0380 | 0.0350 | 0.0360 | 0.0360 | 515,800 |
20 Nov 2023 | 0.0380 | 0.0390 | 0.0370 | 0.0380 | 0.0380 | 2,057,200 |
17 Nov 2023 | 0.0350 | 0.0360 | 0.0340 | 0.0350 | 0.0350 | 1,084,300 |
16 Nov 2023 | 0.0360 | 0.0370 | 0.0360 | 0.0370 | 0.0370 | 150,000 |
15 Nov 2023 | 0.0360 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 1,296,000 |
14 Nov 2023 | 0.0360 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 850,000 |
10 Nov 2023 | 0.0390 | 0.0400 | 0.0370 | 0.0380 | 0.0380 | 102,200 |
09 Nov 2023 | 0.0380 | 0.0390 | 0.0380 | 0.0390 | 0.0390 | 3,013,700 |
08 Nov 2023 | 0.0360 | 0.0370 | 0.0360 | 0.0370 | 0.0370 | 320,200 |
07 Nov 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 120,000 |
06 Nov 2023 | 0.0380 | 0.0390 | 0.0380 | 0.0390 | 0.0390 | 761,100 |
03 Nov 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
02 Nov 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
01 Nov 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
31 Oct 2023 | 0.0350 | 0.0370 | 0.0330 | 0.0370 | 0.0370 | 1,369,300 |
30 Oct 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
27 Oct 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
26 Oct 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 50,000 |
25 Oct 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 430,000 |
24 Oct 2023 | 0.0370 | 0.0380 | 0.0370 | 0.0380 | 0.0380 | 150,100 |
23 Oct 2023 | 0.0360 | 0.0370 | 0.0360 | 0.0370 | 0.0370 | 981,900 |
20 Oct 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
19 Oct 2023 | 0.0360 | 0.0380 | 0.0350 | 0.0350 | 0.0350 | 320,000 |
18 Oct 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 250,000 |
17 Oct 2023 | 0.0390 | 0.0390 | 0.0370 | 0.0370 | 0.0370 | 561,000 |
16 Oct 2023 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 475,200 |
13 Oct 2023 | 0.0380 | 0.0400 | 0.0380 | 0.0390 | 0.0390 | 1,702,000 |
12 Oct 2023 | 0.0390 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 700,000 |
11 Oct 2023 | 0.0400 | 0.0400 | 0.0390 | 0.0390 | 0.0390 | 540,000 |
10 Oct 2023 | 0.0400 | 0.0400 | 0.0390 | 0.0390 | 0.0390 | 597,000 |
09 Oct 2023 | 0.0410 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 571,100 |
06 Oct 2023 | 0.0400 | 0.0410 | 0.0400 | 0.0410 | 0.0410 | 700,200 |
05 Oct 2023 | 0.0410 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 675,000 |
04 Oct 2023 | 0.0410 | 0.0410 | 0.0400 | 0.0410 | 0.0410 | 1,630,000 |
03 Oct 2023 | 0.0420 | 0.0420 | 0.0410 | 0.0410 | 0.0410 | 921,300 |
02 Oct 2023 | 0.0420 | 0.0430 | 0.0420 | 0.0430 | 0.0430 | 60,100 |
29 Sept 2023 | 0.0420 | 0.0450 | 0.0420 | 0.0430 | 0.0430 | 2,285,600 |
28 Sept 2023 | 0.0420 | 0.0430 | 0.0420 | 0.0430 | 0.0430 | 403,900 |
27 Sept 2023 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 60,000 |
26 Sept 2023 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 98,000 |
25 Sept 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
22 Sept 2023 | 0.0410 | 0.0420 | 0.0410 | 0.0420 | 0.0420 | 202,400 |
21 Sept 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
20 Sept 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 373,900 |
19 Sept 2023 | 0.0420 | 0.0430 | 0.0410 | 0.0430 | 0.0430 | 78,100 |
18 Sept 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 100,000 |
15 Sept 2023 | 0.0430 | 0.0440 | 0.0420 | 0.0440 | 0.0440 | 202,100 |
14 Sept 2023 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 275,600 |
13 Sept 2023 | 0.0430 | 0.0440 | 0.0410 | 0.0410 | 0.0410 | 348,000 |
12 Sept 2023 | 0.0440 | 0.0440 | 0.0420 | 0.0430 | 0.0430 | 420,100 |
11 Sept 2023 | 0.0430 | 0.0430 | 0.0420 | 0.0420 | 0.0420 | 70,100 |
08 Sept 2023 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 466,800 |
07 Sept 2023 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 592,000 |
06 Sept 2023 | 0.0440 | 0.0450 | 0.0430 | 0.0430 | 0.0430 | 1,406,300 |
05 Sept 2023 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
04 Sept 2023 | 0.0440 | 0.0460 | 0.0430 | 0.0430 | 0.0430 | 1,462,300 |
31 Aug 2023 | 0.0440 | 0.0450 | 0.0430 | 0.0440 | 0.0440 | 1,021,500 |
30 Aug 2023 | 0.0440 | 0.0450 | 0.0430 | 0.0430 | 0.0430 | 2,122,600 |
29 Aug 2023 | 0.0420 | 0.0440 | 0.0420 | 0.0440 | 0.0440 | 686,000 |
28 Aug 2023 | 0.0410 | 0.0450 | 0.0410 | 0.0420 | 0.0420 | 1,143,300 |
25 Aug 2023 | 0.0430 | 0.0430 | 0.0410 | 0.0410 | 0.0410 | 130,000 |
24 Aug 2023 | 0.0440 | 0.0440 | 0.0420 | 0.0420 | 0.0420 | 1,682,000 |
23 Aug 2023 | 0.0470 | 0.0470 | 0.0440 | 0.0470 | 0.0470 | 114,600 |
22 Aug 2023 | 0.0410 | 0.0470 | 0.0400 | 0.0460 | 0.0460 | 12,932,900 |
21 Aug 2023 | 0.0400 | 0.0410 | 0.0400 | 0.0410 | 0.0410 | 535,200 |
18 Aug 2023 | 0.0400 | 0.0410 | 0.0390 | 0.0390 | 0.0390 | 1,337,200 |
17 Aug 2023 | 0.0420 | 0.0420 | 0.0400 | 0.0400 | 0.0400 | 3,990,800 |
16 Aug 2023 | 0.0430 | 0.0440 | 0.0420 | 0.0420 | 0.0420 | 2,685,200 |
15 Aug 2023 | 0.0450 | 0.0450 | 0.0430 | 0.0430 | 0.0430 | 1,490,200 |
14 Aug 2023 | 0.0450 | 0.0460 | 0.0430 | 0.0440 | 0.0440 | 2,851,500 |
11 Aug 2023 | 0.0450 | 0.0460 | 0.0430 | 0.0430 | 0.0430 | 2,202,900 |
10 Aug 2023 | 0.0430 | 0.0460 | 0.0430 | 0.0460 | 0.0460 | 15,872,200 |
08 Aug 2023 | 0.0430 | 0.0440 | 0.0420 | 0.0420 | 0.0420 | 3,000,700 |
07 Aug 2023 | 0.0440 | 0.0440 | 0.0430 | 0.0430 | 0.0430 | 600,100 |
04 Aug 2023 | 0.0430 | 0.0440 | 0.0430 | 0.0440 | 0.0440 | 705,500 |
03 Aug 2023 | 0.0460 | 0.0460 | 0.0430 | 0.0430 | 0.0430 | 1,000,200 |
02 Aug 2023 | 0.0450 | 0.0450 | 0.0440 | 0.0440 | 0.0440 | 970,500 |
01 Aug 2023 | 0.0450 | 0.0450 | 0.0440 | 0.0440 | 0.0440 | 915,300 |
31 Jul 2023 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 2,823,500 |
28 Jul 2023 | 0.0420 | 0.0440 | 0.0420 | 0.0440 | 0.0440 | 911,500 |
27 Jul 2023 | 0.0430 | 0.0440 | 0.0430 | 0.0430 | 0.0430 | 881,300 |
26 Jul 2023 | 0.0440 | 0.0440 | 0.0420 | 0.0420 | 0.0420 | 1,593,500 |
25 Jul 2023 | 0.0440 | 0.0450 | 0.0440 | 0.0440 | 0.0440 | 2,046,300 |
24 Jul 2023 | 0.0440 | 0.0440 | 0.0430 | 0.0430 | 0.0430 | 1,570,400 |
21 Jul 2023 | 0.0460 | 0.0460 | 0.0440 | 0.0440 | 0.0440 | 1,164,400 |
20 Jul 2023 | 0.0450 | 0.0470 | 0.0450 | 0.0460 | 0.0460 | 3,391,300 |
19 Jul 2023 | 0.0470 | 0.0470 | 0.0450 | 0.0450 | 0.0450 | 2,474,400 |
18 Jul 2023 | 0.0450 | 0.0470 | 0.0450 | 0.0470 | 0.0470 | 1,392,400 |
17 Jul 2023 | 0.0450 | 0.0460 | 0.0440 | 0.0450 | 0.0450 | 2,099,400 |
14 Jul 2023 | 0.0470 | 0.0470 | 0.0450 | 0.0450 | 0.0450 | 1,449,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |