Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Dec 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 1,700 |
04 Dec 2023 | 0.3000 | 0.3050 | 0.3000 | 0.3050 | 0.3050 | 249,700 |
01 Dec 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 100,000 |
30 Nov 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 100,000 |
29 Nov 2023 | 0.3000 | 0.3000 | 0.2950 | 0.3000 | 0.3000 | 101,400 |
28 Nov 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
27 Nov 2023 | 0.2900 | 0.2950 | 0.2800 | 0.2800 | 0.2800 | 51,900 |
24 Nov 2023 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | - |
23 Nov 2023 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 4,700 |
22 Nov 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
21 Nov 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 500 |
20 Nov 2023 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
17 Nov 2023 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
16 Nov 2023 | 0.2850 | 0.2900 | 0.2850 | 0.2900 | 0.2900 | 22,900 |
15 Nov 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
14 Nov 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 1,000 |
10 Nov 2023 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
09 Nov 2023 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
08 Nov 2023 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
07 Nov 2023 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
06 Nov 2023 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
03 Nov 2023 | 0.2900 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 14,500 |
02 Nov 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
01 Nov 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
31 Oct 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
30 Oct 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 200 |
27 Oct 2023 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | - |
26 Oct 2023 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | - |
25 Oct 2023 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | - |
24 Oct 2023 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | - |
23 Oct 2023 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | - |
20 Oct 2023 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | - |
19 Oct 2023 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | - |
18 Oct 2023 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | - |
17 Oct 2023 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | - |
16 Oct 2023 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 1,000 |
13 Oct 2023 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 110,100 |
12 Oct 2023 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 43,500 |
11 Oct 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
10 Oct 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
09 Oct 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
06 Oct 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 4,100 |
05 Oct 2023 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | - |
04 Oct 2023 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | - |
03 Oct 2023 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | - |
02 Oct 2023 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | - |
29 Sept 2023 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | - |
28 Sept 2023 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | - |
27 Sept 2023 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | - |
26 Sept 2023 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 25,000 |
25 Sept 2023 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
22 Sept 2023 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
21 Sept 2023 | 0.2900 | 0.3100 | 0.2900 | 0.3100 | 0.3100 | 62,500 |
20 Sept 2023 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | - |
19 Sept 2023 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | - |
18 Sept 2023 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | - |
15 Sept 2023 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | - |
14 Sept 2023 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | - |
13 Sept 2023 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | - |
12 Sept 2023 | 0.2600 | 0.2850 | 0.2600 | 0.2850 | 0.2850 | 4,700 |
11 Sept 2023 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
08 Sept 2023 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
07 Sept 2023 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
06 Sept 2023 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
05 Sept 2023 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
04 Sept 2023 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
31 Aug 2023 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
30 Aug 2023 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
29 Aug 2023 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
28 Aug 2023 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
25 Aug 2023 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
24 Aug 2023 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
23 Aug 2023 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
22 Aug 2023 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
21 Aug 2023 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
18 Aug 2023 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 200 |
17 Aug 2023 | 0.2700 | 0.2700 | 0.2550 | 0.2550 | 0.2550 | 25,300 |
16 Aug 2023 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 7,700 |
15 Aug 2023 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
14 Aug 2023 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 47,600 |
11 Aug 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 11,200 |
10 Aug 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
08 Aug 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 26,000 |
07 Aug 2023 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | - |
04 Aug 2023 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | - |
03 Aug 2023 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | - |
02 Aug 2023 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | - |
01 Aug 2023 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | - |
31 Jul 2023 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | - |
28 Jul 2023 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | - |
27 Jul 2023 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | - |
26 Jul 2023 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | - |
25 Jul 2023 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | - |
24 Jul 2023 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | - |
21 Jul 2023 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | - |
20 Jul 2023 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 100 |
19 Jul 2023 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 500 |
18 Jul 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
17 Jul 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
14 Jul 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |