Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Dec 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
05 Dec 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
04 Dec 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
01 Dec 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
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 | - |
28 Nov 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
27 Nov 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
24 Nov 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
23 Nov 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
22 Nov 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
21 Nov 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
20 Nov 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
17 Nov 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 800,000 |
16 Nov 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 100 |
15 Nov 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 419,400 |
14 Nov 2023 | 0.0350 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 1,190,000 |
10 Nov 2023 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 464,500 |
09 Nov 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
08 Nov 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
07 Nov 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
06 Nov 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
03 Nov 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
02 Nov 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 200 |
01 Nov 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
31 Oct 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
30 Oct 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
27 Oct 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
26 Oct 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
25 Oct 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
24 Oct 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 200 |
23 Oct 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
20 Oct 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
19 Oct 2023 | 0.0420 | 0.0420 | 0.0370 | 0.0370 | 0.0370 | 104,000 |
18 Oct 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
17 Oct 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
16 Oct 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
13 Oct 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
12 Oct 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 500 |
11 Oct 2023 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 10,000 |
10 Oct 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
09 Oct 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
06 Oct 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
05 Oct 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
04 Oct 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
03 Oct 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
02 Oct 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
29 Sept 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
28 Sept 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
27 Sept 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
26 Sept 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
25 Sept 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 290,000 |
22 Sept 2023 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
21 Sept 2023 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 150,000 |
20 Sept 2023 | 0.0410 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 10,800 |
19 Sept 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 60,000 |
18 Sept 2023 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
15 Sept 2023 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 100,000 |
14 Sept 2023 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 60,000 |
13 Sept 2023 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
12 Sept 2023 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 100 |
11 Sept 2023 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 1,200 |
08 Sept 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
07 Sept 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
06 Sept 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
05 Sept 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
04 Sept 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
31 Aug 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
30 Aug 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
29 Aug 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 30,000 |
28 Aug 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
25 Aug 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
24 Aug 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 127,700 |
23 Aug 2023 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
22 Aug 2023 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
21 Aug 2023 | 0.0420 | 0.0420 | 0.0410 | 0.0410 | 0.0410 | 59,400 |
18 Aug 2023 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 12,600 |
17 Aug 2023 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
16 Aug 2023 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
15 Aug 2023 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
14 Aug 2023 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 200 |
11 Aug 2023 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
10 Aug 2023 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 1,100 |
08 Aug 2023 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
07 Aug 2023 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 28,700 |
04 Aug 2023 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
03 Aug 2023 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 30,000 |
02 Aug 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 29,700 |
01 Aug 2023 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
31 Jul 2023 | 0.0450 | 0.0450 | 0.0440 | 0.0440 | 0.0440 | 168,100 |
28 Jul 2023 | 0.0450 | 0.0450 | 0.0440 | 0.0450 | 0.0450 | 200,000 |
27 Jul 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
26 Jul 2023 | 0.0440 | 0.0450 | 0.0440 | 0.0450 | 0.0450 | 200,000 |
25 Jul 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 100,000 |
24 Jul 2023 | 0.0460 | 0.0460 | 0.0450 | 0.0450 | 0.0450 | 431,300 |
21 Jul 2023 | 0.0450 | 0.0460 | 0.0450 | 0.0460 | 0.0460 | 863,100 |
20 Jul 2023 | 0.0460 | 0.0460 | 0.0450 | 0.0450 | 0.0450 | 1,337,900 |
19 Jul 2023 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
18 Jul 2023 | 0.0460 | 0.0470 | 0.0460 | 0.0470 | 0.0470 | 841,100 |
17 Jul 2023 | 0.0480 | 0.0480 | 0.0470 | 0.0470 | 0.0470 | 770,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |