Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Dec 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
30 Nov 2023 | 0.0200 | 0.0220 | 0.0200 | 0.0200 | 0.0200 | 7,500 |
29 Nov 2023 | 0.0200 | 0.0220 | 0.0200 | 0.0200 | 0.0200 | 6,300 |
28 Nov 2023 | 0.0200 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 40,600 |
27 Nov 2023 | 0.0200 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 14,200 |
24 Nov 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 5,600 |
22 Nov 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 4,000 |
21 Nov 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 8,400 |
20 Nov 2023 | 0.0200 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 32,000 |
17 Nov 2023 | 0.0200 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 4,500 |
16 Nov 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 5,300 |
15 Nov 2023 | 0.0200 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 9,100 |
14 Nov 2023 | 0.0200 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 26,900 |
13 Nov 2023 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 6,700 |
10 Nov 2023 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 17,100 |
09 Nov 2023 | 0.0290 | 0.0290 | 0.0200 | 0.0250 | 0.0250 | 12,900 |
08 Nov 2023 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 3,300 |
07 Nov 2023 | 0.0290 | 0.0500 | 0.0200 | 0.0500 | 0.0500 | 4,000 |
06 Nov 2023 | 0.0180 | 0.0320 | 0.0180 | 0.0300 | 0.0300 | 12,600 |
03 Nov 2023 | 0.0150 | 0.0200 | 0.0150 | 0.0170 | 0.0170 | 8,200 |
02 Nov 2023 | 0.0200 | 0.0600 | 0.0100 | 0.0600 | 0.0600 | 2,700 |
01 Nov 2023 | 0.0100 | 0.1000 | 0.0100 | 0.0160 | 0.0160 | 51,200 |
31 Oct 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 4,900 |
30 Oct 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 9,500 |
27 Oct 2023 | 0.0230 | 0.0300 | 0.0230 | 0.0230 | 0.0230 | 30,200 |
26 Oct 2023 | 0.0200 | 0.1200 | 0.0200 | 0.0900 | 0.0900 | 2,400 |
25 Oct 2023 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 13,300 |
24 Oct 2023 | 0.0300 | 0.0400 | 0.0100 | 0.0300 | 0.0300 | 32,200 |
23 Oct 2023 | 0.0300 | 0.1100 | 0.0300 | 0.0400 | 0.0400 | 12,800 |
20 Oct 2023 | 0.0600 | 0.0600 | 0.0310 | 0.0320 | 0.0320 | 4,000 |
19 Oct 2023 | 0.0500 | 0.0500 | 0.0300 | 0.0300 | 0.0300 | 900 |
18 Oct 2023 | 0.0500 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 1,800 |
17 Oct 2023 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 11,300 |
16 Oct 2023 | 0.0800 | 0.1200 | 0.0500 | 0.0500 | 0.0500 | 55,000 |
13 Oct 2023 | 0.0600 | 0.0800 | 0.0600 | 0.0800 | 0.0800 | 27,000 |
12 Oct 2023 | 0.0200 | 0.0500 | 0.0200 | 0.0500 | 0.0500 | 7,500 |
11 Oct 2023 | 0.0980 | 0.0980 | 0.0980 | 0.0980 | 0.0980 | 400 |
10 Oct 2023 | 0.0760 | 0.0980 | 0.0630 | 0.0980 | 0.0980 | 10,200 |
09 Oct 2023 | 0.0200 | 0.1100 | 0.0200 | 0.0800 | 0.0800 | 102,600 |
06 Oct 2023 | 0.0500 | 0.1000 | 0.0500 | 0.0800 | 0.0800 | 38,200 |
05 Oct 2023 | 0.0200 | 0.0800 | 0.0200 | 0.0800 | 0.0800 | 4,600 |
04 Oct 2023 | 0.0200 | 0.0900 | 0.0200 | 0.0210 | 0.0210 | 2,600 |
03 Oct 2023 | 0.0200 | 0.0600 | 0.0200 | 0.0600 | 0.0600 | 2,500 |
02 Oct 2023 | 0.1000 | 0.1000 | 0.0740 | 0.0950 | 0.0950 | 1,600 |
29 Sept 2023 | 0.0950 | 0.1000 | 0.0800 | 0.0950 | 0.0950 | 7,100 |
28 Sept 2023 | 0.0760 | 0.0800 | 0.0660 | 0.0800 | 0.0800 | 4,500 |
27 Sept 2023 | 0.0800 | 0.0800 | 0.0600 | 0.0800 | 0.0800 | 4,000 |
26 Sept 2023 | 0.0960 | 0.0960 | 0.0800 | 0.0800 | 0.0800 | 28,200 |
25 Sept 2023 | 0.1000 | 0.1000 | 0.0800 | 0.0800 | 0.0800 | 3,800 |
22 Sept 2023 | 0.1000 | 0.1000 | 0.0800 | 0.1000 | 0.1000 | 6,400 |
21 Sept 2023 | 0.0850 | 0.1500 | 0.0800 | 0.1010 | 0.1010 | 5,100 |
20 Sept 2023 | 0.0950 | 0.1000 | 0.0800 | 0.0800 | 0.0800 | 3,500 |
19 Sept 2023 | 0.0850 | 0.1000 | 0.0800 | 0.1000 | 0.1000 | 16,000 |
18 Sept 2023 | 0.0800 | 0.1850 | 0.0800 | 0.0850 | 0.0850 | 17,400 |
15 Sept 2023 | 0.0850 | 0.1500 | 0.0800 | 0.0800 | 0.0800 | 12,300 |
14 Sept 2023 | 0.1100 | 0.1100 | 0.0800 | 0.1000 | 0.1000 | 19,400 |
13 Sept 2023 | 0.1200 | 0.1200 | 0.1000 | 0.1110 | 0.1110 | 21,500 |
12 Sept 2023 | 0.1000 | 0.2400 | 0.1000 | 0.1500 | 0.1500 | 204,100 |
11 Sept 2023 | 0.2000 | 0.2400 | 0.1000 | 0.1000 | 0.1000 | 18,800 |
08 Sept 2023 | 0.0800 | 0.3000 | 0.0800 | 0.2600 | 0.2600 | 106,600 |
07 Sept 2023 | 0.0800 | 0.1600 | 0.0800 | 0.1600 | 0.1600 | 30,600 |
06 Sept 2023 | 0.0800 | 0.1600 | 0.0800 | 0.0800 | 0.0800 | 18,500 |
05 Sept 2023 | 0.0800 | 0.1100 | 0.0800 | 0.0800 | 0.0800 | 9,000 |
01 Sept 2023 | 0.0500 | 0.1600 | 0.0500 | 0.0800 | 0.0800 | 3,600 |
31 Aug 2023 | 0.0800 | 0.1800 | 0.0800 | 0.0800 | 0.0800 | 11,400 |
30 Aug 2023 | 0.0850 | 0.1800 | 0.0500 | 0.0600 | 0.0600 | 49,400 |
29 Aug 2023 | 0.0600 | 0.1800 | 0.0600 | 0.0600 | 0.0600 | 19,600 |
28 Aug 2023 | 0.1200 | 0.1400 | 0.0500 | 0.0500 | 0.0500 | 7,600 |
25 Aug 2023 | 0.1070 | 0.2000 | 0.0650 | 0.1400 | 0.1400 | 17,900 |
24 Aug 2023 | 0.0500 | 0.1200 | 0.0500 | 0.1100 | 0.1100 | 11,800 |
23 Aug 2023 | 0.0500 | 0.2000 | 0.0500 | 0.1230 | 0.1230 | 19,700 |
22 Aug 2023 | 0.1200 | 0.2000 | 0.1200 | 0.2000 | 0.2000 | 44,000 |
21 Aug 2023 | 0.1000 | 0.2400 | 0.1000 | 0.1120 | 0.1120 | 38,900 |
18 Aug 2023 | 0.1100 | 0.1800 | 0.1100 | 0.1700 | 0.1700 | 70,100 |
17 Aug 2023 | 0.1800 | 0.2000 | 0.1100 | 0.1500 | 0.1500 | 69,000 |
16 Aug 2023 | 0.1000 | 0.2400 | 0.1000 | 0.2000 | 0.2000 | 21,500 |
15 Aug 2023 | 0.1910 | 0.3000 | 0.1100 | 0.2200 | 0.2200 | 81,800 |
14 Aug 2023 | 0.2090 | 0.3500 | 0.1800 | 0.1800 | 0.1800 | 38,700 |
11 Aug 2023 | 0.2000 | 0.3300 | 0.1900 | 0.2200 | 0.2200 | 54,500 |
10 Aug 2023 | 0.2540 | 0.4500 | 0.2000 | 0.2000 | 0.2000 | 49,200 |
09 Aug 2023 | 0.3700 | 0.4800 | 0.2600 | 0.2600 | 0.2600 | 33,900 |
08 Aug 2023 | 0.3500 | 0.4800 | 0.3500 | 0.3600 | 0.3600 | 30,700 |
07 Aug 2023 | 0.4000 | 0.6000 | 0.4000 | 0.5400 | 0.5400 | 44,200 |
04 Aug 2023 | 0.5000 | 0.6300 | 0.2800 | 0.5800 | 0.5800 | 212,200 |
03 Aug 2023 | 0.6000 | 0.7000 | 0.5050 | 0.5500 | 0.5500 | 130,500 |
02 Aug 2023 | 0.6100 | 0.7900 | 0.6000 | 0.7300 | 0.7300 | 175,900 |
01 Aug 2023 | 0.4700 | 0.7700 | 0.4700 | 0.7500 | 0.7500 | 689,200 |
31 Jul 2023 | 1.0200 | 1.2900 | 0.4600 | 0.5850 | 0.5850 | 1,816,700 |
28 Jul 2023 | 1.8600 | 2.8500 | 0.9500 | 1.3100 | 1.3100 | 11,154,100 |
27 Jul 2023 | 4.1100 | 5.0900 | 3.8600 | 4.7300 | 4.7300 | 16,482,800 |
26 Jul 2023 | 4.3300 | 4.4000 | 3.8000 | 3.8800 | 3.8800 | 2,152,900 |
25 Jul 2023 | 4.5400 | 4.9300 | 4.0300 | 4.3800 | 4.3800 | 4,833,500 |
24 Jul 2023 | 3.2300 | 5.8700 | 3.1800 | 5.1200 | 5.1200 | 53,249,500 |
21 Jul 2023 | 2.6200 | 3.4200 | 2.4300 | 3.3300 | 3.3300 | 3,971,900 |
20 Jul 2023 | 2.7500 | 2.7500 | 2.5110 | 2.6600 | 2.6600 | 540,600 |
19 Jul 2023 | 2.7200 | 2.8600 | 2.5600 | 2.7700 | 2.7700 | 1,385,900 |
18 Jul 2023 | 2.4700 | 2.7800 | 2.2600 | 2.7200 | 2.7200 | 2,595,200 |
17 Jul 2023 | 2.0000 | 2.6400 | 1.9200 | 2.4900 | 2.4900 | 3,794,700 |
14 Jul 2023 | 2.1600 | 2.2800 | 2.0050 | 2.0200 | 2.0200 | 912,400 |
13 Jul 2023 | 1.8900 | 2.3400 | 1.8150 | 2.2300 | 2.2300 | 2,499,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |