Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Sept 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 324,000 |
21 Sept 2023 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 1,650,100 |
20 Sept 2023 | 0.0070 | 0.0080 | 0.0060 | 0.0070 | 0.0070 | 2,200,700 |
19 Sept 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 100 |
18 Sept 2023 | 0.0070 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 354,700 |
15 Sept 2023 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 1,357,600 |
14 Sept 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
13 Sept 2023 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 3,605,100 |
12 Sept 2023 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 3,583,500 |
11 Sept 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 1,200 |
08 Sept 2023 | 0.0070 | 0.0080 | 0.0060 | 0.0070 | 0.0070 | 1,605,200 |
07 Sept 2023 | 0.0070 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 1,341,100 |
06 Sept 2023 | 0.0080 | 0.0080 | 0.0060 | 0.0070 | 0.0070 | 725,500 |
05 Sept 2023 | 0.0070 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 3,801,500 |
04 Sept 2023 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 367,400 |
31 Aug 2023 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 1,562,100 |
30 Aug 2023 | 0.0070 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 3,990,500 |
29 Aug 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
28 Aug 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
25 Aug 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 600 |
24 Aug 2023 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 50,300 |
23 Aug 2023 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 1,000,200 |
22 Aug 2023 | 0.0060 | 0.0080 | 0.0060 | 0.0070 | 0.0070 | 1,075,100 |
21 Aug 2023 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 4,624,300 |
18 Aug 2023 | 0.0070 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 1,170,500 |
17 Aug 2023 | 0.0070 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 5,099,900 |
16 Aug 2023 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 1,392,800 |
15 Aug 2023 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 186,400 |
14 Aug 2023 | 0.0080 | 0.0090 | 0.0070 | 0.0080 | 0.0080 | 6,484,000 |
11 Aug 2023 | 0.0080 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 4,001,600 |
10 Aug 2023 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 852,500 |
08 Aug 2023 | 0.0090 | 0.0090 | 0.0070 | 0.0080 | 0.0080 | 9,720,400 |
07 Aug 2023 | 0.0080 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 4,011,700 |
04 Aug 2023 | 0.0090 | 0.0090 | 0.0070 | 0.0090 | 0.0090 | 300 |
03 Aug 2023 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 3,628,400 |
02 Aug 2023 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 1,302,000 |
01 Aug 2023 | 0.0080 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 7,199,200 |
31 Jul 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
28 Jul 2023 | 0.0080 | 0.0090 | 0.0070 | 0.0090 | 0.0090 | 6,244,500 |
27 Jul 2023 | 0.0080 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 2,453,100 |
26 Jul 2023 | 0.0090 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 5,355,700 |
25 Jul 2023 | 0.0080 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 2,300,300 |
24 Jul 2023 | 0.0090 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 2,502,300 |
21 Jul 2023 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 3,038,600 |
20 Jul 2023 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 2,503,200 |
19 Jul 2023 | 0.0090 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 12,143,000 |
18 Jul 2023 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 259,700 |
17 Jul 2023 | 0.0080 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 7,954,800 |
14 Jul 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 100 |
13 Jul 2023 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 1,693,800 |
12 Jul 2023 | 0.0080 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 319,500 |
11 Jul 2023 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 8,894,400 |
10 Jul 2023 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 9,462,000 |
07 Jul 2023 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 200 |
06 Jul 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 5,246,300 |
05 Jul 2023 | 0.0080 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 12,936,100 |
04 Jul 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
03 Jul 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
30 Jun 2023 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 8,138,800 |
28 Jun 2023 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 7,005,200 |
27 Jun 2023 | 0.0080 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 2,224,200 |
26 Jun 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 5,306,400 |
23 Jun 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 25,461,300 |
22 Jun 2023 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 8,018,600 |
21 Jun 2023 | 0.0080 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 9,637,800 |
20 Jun 2023 | 0.0080 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 22,448,800 |
19 Jun 2023 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 1,013,000 |
16 Jun 2023 | 0.0080 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 9,008,700 |
15 Jun 2023 | 0.0090 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 3,650,300 |
14 Jun 2023 | 0.0090 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 2,065,400 |
13 Jun 2023 | 0.0080 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 2,116,900 |
12 Jun 2023 | 0.0080 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 33,041,800 |
09 Jun 2023 | 0.0090 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 927,600 |
08 Jun 2023 | 0.0080 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 17,471,800 |
07 Jun 2023 | 0.0080 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 2,791,100 |
06 Jun 2023 | 0.0100 | 0.0100 | 0.0080 | 0.0080 | 0.0080 | 36,903,100 |
05 Jun 2023 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 14,703,300 |
01 Jun 2023 | 0.0090 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 10,950,600 |
31 May 2023 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 4,181,000 |
30 May 2023 | 0.0110 | 0.0110 | 0.0090 | 0.0100 | 0.0100 | 36,893,900 |
29 May 2023 | 0.0110 | 0.0110 | 0.0090 | 0.0090 | 0.0090 | 13,128,500 |
26 May 2023 | 0.0090 | 0.0110 | 0.0080 | 0.0100 | 0.0100 | 86,082,100 |
25 May 2023 | 0.0090 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 4,857,400 |
24 May 2023 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 6,821,100 |
23 May 2023 | 0.0090 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 3,790,100 |
22 May 2023 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 6,352,400 |
19 May 2023 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 13,804,000 |
18 May 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 50,324,200 |
17 May 2023 | 0.0100 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 4,964,800 |
16 May 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 8,001,300 |
15 May 2023 | 0.0100 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 58,294,900 |
12 May 2023 | 0.0110 | 0.0120 | 0.0100 | 0.0100 | 0.0100 | 43,066,800 |
11 May 2023 | 0.0100 | 0.0120 | 0.0100 | 0.0100 | 0.0100 | 162,008,700 |
10 May 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
09 May 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
08 May 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
05 May 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 5,810,400 |
04 May 2023 | 0.0100 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 42,707,600 |
03 May 2023 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 43,709,800 |
02 May 2023 | 0.0100 | 0.0130 | 0.0100 | 0.0110 | 0.0110 | 177,576,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |