Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Dec 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
05 Dec 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
04 Dec 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
01 Dec 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 100,000 |
30 Nov 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 100,000 |
29 Nov 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
28 Nov 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
27 Nov 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
24 Nov 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
23 Nov 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 122,000 |
22 Nov 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
21 Nov 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
20 Nov 2023 | 0.0180 | 0.0260 | 0.0180 | 0.0190 | 0.0190 | 866,700 |
17 Nov 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
16 Nov 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
15 Nov 2023 | 0.0180 | 0.0260 | 0.0180 | 0.0260 | 0.0260 | 700,300 |
14 Nov 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
10 Nov 2023 | 0.0180 | 0.0200 | 0.0170 | 0.0180 | 0.0180 | 161,000 |
09 Nov 2023 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 49,000 |
08 Nov 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
07 Nov 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
06 Nov 2023 | 0.0230 | 0.0230 | 0.0170 | 0.0200 | 0.0200 | 565,800 |
03 Nov 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
02 Nov 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
01 Nov 2023 | 0.0190 | 0.0220 | 0.0180 | 0.0190 | 0.0190 | 134,400 |
31 Oct 2023 | 0.0200 | 0.0200 | 0.0180 | 0.0200 | 0.0200 | 148,200 |
30 Oct 2023 | 0.0180 | 0.0200 | 0.0180 | 0.0180 | 0.0180 | 6,000 |
27 Oct 2023 | 0.0180 | 0.0200 | 0.0180 | 0.0200 | 0.0200 | 305,600 |
26 Oct 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
25 Oct 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
24 Oct 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
23 Oct 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
20 Oct 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
19 Oct 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
18 Oct 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
17 Oct 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
16 Oct 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
13 Oct 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
12 Oct 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
11 Oct 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
10 Oct 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
09 Oct 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
06 Oct 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
05 Oct 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
04 Oct 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
03 Oct 2023 | 0.0210 | 0.0260 | 0.0210 | 0.0260 | 0.0260 | 50,100 |
02 Oct 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
29 Sept 2023 | 0.0210 | 0.0250 | 0.0210 | 0.0250 | 0.0250 | 14,200 |
28 Sept 2023 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
27 Sept 2023 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
26 Sept 2023 | 0.0210 | 0.0240 | 0.0210 | 0.0240 | 0.0240 | 5,100 |
25 Sept 2023 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
22 Sept 2023 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
21 Sept 2023 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
20 Sept 2023 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
19 Sept 2023 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
18 Sept 2023 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
15 Sept 2023 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
14 Sept 2023 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
13 Sept 2023 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
12 Sept 2023 | 0.0210 | 0.0240 | 0.0210 | 0.0240 | 0.0240 | 130,100 |
11 Sept 2023 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
08 Sept 2023 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
07 Sept 2023 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
06 Sept 2023 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
05 Sept 2023 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
04 Sept 2023 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
31 Aug 2023 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
30 Aug 2023 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
29 Aug 2023 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 100 |
28 Aug 2023 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
25 Aug 2023 | 0.0240 | 0.0240 | 0.0220 | 0.0240 | 0.0240 | 110,200 |
24 Aug 2023 | 0.0200 | 0.0220 | 0.0200 | 0.0210 | 0.0210 | 269,900 |
23 Aug 2023 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 125,300 |
22 Aug 2023 | 0.0210 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 1,100,100 |
21 Aug 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
18 Aug 2023 | 0.0230 | 0.0230 | 0.0210 | 0.0210 | 0.0210 | 67,600 |
17 Aug 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
16 Aug 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
15 Aug 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
14 Aug 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
11 Aug 2023 | 0.0230 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 60,800 |
10 Aug 2023 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
08 Aug 2023 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
07 Aug 2023 | 0.0210 | 0.0250 | 0.0210 | 0.0240 | 0.0240 | 323,100 |
04 Aug 2023 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 5,000 |
03 Aug 2023 | 0.0220 | 0.0250 | 0.0220 | 0.0240 | 0.0240 | 17,000 |
02 Aug 2023 | 0.0220 | 0.0240 | 0.0220 | 0.0230 | 0.0230 | 131,000 |
01 Aug 2023 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 10,000 |
31 Jul 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
28 Jul 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
27 Jul 2023 | 0.0230 | 0.0250 | 0.0220 | 0.0250 | 0.0250 | 400,100 |
26 Jul 2023 | 0.0230 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 110,000 |
25 Jul 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
24 Jul 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
21 Jul 2023 | 0.0230 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 492,700 |
20 Jul 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 60,100 |
19 Jul 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
18 Jul 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 201,500 |
17 Jul 2023 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |