Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
11 Dec 2023 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 487,800 |
08 Dec 2023 | 0.0450 | 0.0460 | 0.0450 | 0.0450 | 0.0450 | 1,528,000 |
07 Dec 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 1,290,400 |
06 Dec 2023 | 0.0450 | 0.0460 | 0.0450 | 0.0450 | 0.0450 | 263,500 |
05 Dec 2023 | 0.0460 | 0.0470 | 0.0450 | 0.0450 | 0.0450 | 1,739,200 |
04 Dec 2023 | 0.0450 | 0.0460 | 0.0450 | 0.0450 | 0.0450 | 457,300 |
01 Dec 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 372,900 |
30 Nov 2023 | 0.0460 | 0.0470 | 0.0450 | 0.0460 | 0.0460 | 1,879,600 |
29 Nov 2023 | 0.0460 | 0.0470 | 0.0460 | 0.0470 | 0.0470 | 974,100 |
28 Nov 2023 | 0.0450 | 0.0460 | 0.0450 | 0.0460 | 0.0460 | 595,800 |
27 Nov 2023 | 0.0460 | 0.0460 | 0.0450 | 0.0450 | 0.0450 | 2,011,800 |
24 Nov 2023 | 0.0460 | 0.0470 | 0.0460 | 0.0460 | 0.0460 | 93,800 |
23 Nov 2023 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 455,000 |
22 Nov 2023 | 0.0460 | 0.0470 | 0.0450 | 0.0470 | 0.0470 | 2,476,100 |
21 Nov 2023 | 0.0470 | 0.0480 | 0.0460 | 0.0460 | 0.0460 | 2,616,700 |
20 Nov 2023 | 0.0470 | 0.0480 | 0.0470 | 0.0470 | 0.0470 | 994,100 |
17 Nov 2023 | 0.0480 | 0.0480 | 0.0470 | 0.0470 | 0.0470 | 1,027,500 |
16 Nov 2023 | 0.0490 | 0.0500 | 0.0490 | 0.0500 | 0.0500 | 374,100 |
15 Nov 2023 | 0.0480 | 0.0500 | 0.0480 | 0.0500 | 0.0500 | 5,825,300 |
14 Nov 2023 | 0.0480 | 0.0480 | 0.0470 | 0.0480 | 0.0480 | 1,752,100 |
10 Nov 2023 | 0.0480 | 0.0490 | 0.0480 | 0.0480 | 0.0480 | 3,342,700 |
09 Nov 2023 | 0.0480 | 0.0490 | 0.0480 | 0.0490 | 0.0490 | 203,500 |
08 Nov 2023 | 0.0500 | 0.0500 | 0.0490 | 0.0490 | 0.0490 | 1,188,900 |
07 Nov 2023 | 0.0510 | 0.0510 | 0.0500 | 0.0500 | 0.0500 | 1,114,600 |
06 Nov 2023 | 0.0490 | 0.0520 | 0.0490 | 0.0510 | 0.0510 | 10,705,100 |
03 Nov 2023 | 0.0470 | 0.0490 | 0.0470 | 0.0480 | 0.0480 | 2,610,200 |
02 Nov 2023 | 0.0470 | 0.0480 | 0.0470 | 0.0470 | 0.0470 | 1,088,600 |
01 Nov 2023 | 0.0470 | 0.0480 | 0.0470 | 0.0470 | 0.0470 | 2,774,400 |
31 Oct 2023 | 0.0470 | 0.0480 | 0.0470 | 0.0480 | 0.0480 | 1,704,500 |
30 Oct 2023 | 0.0470 | 0.0480 | 0.0470 | 0.0480 | 0.0480 | 1,952,500 |
27 Oct 2023 | 0.0470 | 0.0480 | 0.0460 | 0.0470 | 0.0470 | 1,718,300 |
26 Oct 2023 | 0.0470 | 0.0480 | 0.0470 | 0.0470 | 0.0470 | 627,700 |
25 Oct 2023 | 0.0480 | 0.0480 | 0.0470 | 0.0470 | 0.0470 | 885,800 |
24 Oct 2023 | 0.0480 | 0.0500 | 0.0470 | 0.0480 | 0.0480 | 2,547,200 |
23 Oct 2023 | 0.0470 | 0.0490 | 0.0470 | 0.0480 | 0.0480 | 2,166,800 |
20 Oct 2023 | 0.0470 | 0.0480 | 0.0470 | 0.0470 | 0.0470 | 274,700 |
19 Oct 2023 | 0.0470 | 0.0490 | 0.0470 | 0.0480 | 0.0480 | 1,851,800 |
18 Oct 2023 | 0.0480 | 0.0490 | 0.0470 | 0.0480 | 0.0480 | 2,819,100 |
17 Oct 2023 | 0.0480 | 0.0490 | 0.0480 | 0.0490 | 0.0490 | 484,700 |
16 Oct 2023 | 0.0490 | 0.0490 | 0.0480 | 0.0490 | 0.0490 | 2,414,900 |
13 Oct 2023 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 1,863,900 |
12 Oct 2023 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 1,885,100 |
11 Oct 2023 | 0.0490 | 0.0490 | 0.0480 | 0.0480 | 0.0480 | 1,453,400 |
10 Oct 2023 | 0.0490 | 0.0500 | 0.0490 | 0.0500 | 0.0500 | 3,472,000 |
09 Oct 2023 | 0.0500 | 0.0500 | 0.0480 | 0.0480 | 0.0480 | 389,000 |
06 Oct 2023 | 0.0490 | 0.0500 | 0.0480 | 0.0500 | 0.0500 | 2,385,100 |
05 Oct 2023 | 0.0490 | 0.0500 | 0.0490 | 0.0490 | 0.0490 | 3,085,300 |
04 Oct 2023 | 0.0500 | 0.0500 | 0.0490 | 0.0490 | 0.0490 | 1,309,200 |
03 Oct 2023 | 0.0500 | 0.0510 | 0.0490 | 0.0500 | 0.0500 | 2,333,100 |
02 Oct 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,165,100 |
29 Sept 2023 | 0.0500 | 0.0520 | 0.0500 | 0.0500 | 0.0500 | 3,259,200 |
28 Sept 2023 | 0.0510 | 0.0510 | 0.0500 | 0.0500 | 0.0500 | 2,003,500 |
27 Sept 2023 | 0.0500 | 0.0510 | 0.0500 | 0.0510 | 0.0510 | 1,299,800 |
26 Sept 2023 | 0.0500 | 0.0510 | 0.0500 | 0.0500 | 0.0500 | 2,478,000 |
25 Sept 2023 | 0.0510 | 0.0510 | 0.0500 | 0.0500 | 0.0500 | 1,650,300 |
22 Sept 2023 | 0.0500 | 0.0520 | 0.0500 | 0.0520 | 0.0520 | 1,742,400 |
21 Sept 2023 | 0.0510 | 0.0520 | 0.0500 | 0.0500 | 0.0500 | 4,032,500 |
20 Sept 2023 | 0.0510 | 0.0520 | 0.0510 | 0.0510 | 0.0510 | 2,899,700 |
19 Sept 2023 | 0.0510 | 0.0520 | 0.0500 | 0.0500 | 0.0500 | 2,526,700 |
18 Sept 2023 | 0.0510 | 0.0520 | 0.0510 | 0.0510 | 0.0510 | 1,666,300 |
15 Sept 2023 | 0.0510 | 0.0530 | 0.0510 | 0.0510 | 0.0510 | 4,224,600 |
14 Sept 2023 | 0.0510 | 0.0520 | 0.0510 | 0.0520 | 0.0520 | 1,321,300 |
13 Sept 2023 | 0.0530 | 0.0530 | 0.0500 | 0.0510 | 0.0510 | 3,054,700 |
12 Sept 2023 | 0.0530 | 0.0540 | 0.0520 | 0.0530 | 0.0530 | 1,508,300 |
11 Sept 2023 | 0.0550 | 0.0550 | 0.0520 | 0.0520 | 0.0520 | 4,555,900 |
08 Sept 2023 | 0.0550 | 0.0550 | 0.0540 | 0.0550 | 0.0550 | 589,600 |
07 Sept 2023 | 0.0540 | 0.0550 | 0.0540 | 0.0550 | 0.0550 | 1,785,400 |
06 Sept 2023 | 0.0550 | 0.0560 | 0.0540 | 0.0540 | 0.0540 | 2,320,900 |
05 Sept 2023 | 0.0540 | 0.0560 | 0.0540 | 0.0540 | 0.0540 | 4,907,500 |
04 Sept 2023 | 0.0560 | 0.0560 | 0.0540 | 0.0540 | 0.0540 | 2,348,000 |
31 Aug 2023 | 0.0550 | 0.0560 | 0.0550 | 0.0560 | 0.0560 | 2,143,200 |
30 Aug 2023 | 0.0540 | 0.0560 | 0.0540 | 0.0540 | 0.0540 | 2,355,000 |
29 Aug 2023 | 0.0550 | 0.0550 | 0.0540 | 0.0550 | 0.0550 | 1,750,900 |
28 Aug 2023 | 0.0540 | 0.0570 | 0.0540 | 0.0550 | 0.0550 | 6,665,400 |
25 Aug 2023 | 0.0530 | 0.0550 | 0.0530 | 0.0530 | 0.0530 | 2,908,000 |
24 Aug 2023 | 0.0530 | 0.0540 | 0.0520 | 0.0520 | 0.0520 | 3,035,000 |
23 Aug 2023 | 0.0540 | 0.0540 | 0.0520 | 0.0520 | 0.0520 | 1,713,000 |
22 Aug 2023 | 0.0520 | 0.0550 | 0.0520 | 0.0540 | 0.0540 | 4,254,100 |
21 Aug 2023 | 0.0560 | 0.0560 | 0.0520 | 0.0530 | 0.0530 | 2,137,900 |
18 Aug 2023 | 0.0560 | 0.0570 | 0.0550 | 0.0550 | 0.0550 | 3,194,100 |
17 Aug 2023 | 0.0590 | 0.0590 | 0.0560 | 0.0560 | 0.0560 | 3,001,100 |
16 Aug 2023 | 0.0600 | 0.0600 | 0.0590 | 0.0590 | 0.0590 | 1,832,400 |
15 Aug 2023 | 0.0590 | 0.0600 | 0.0590 | 0.0590 | 0.0590 | 1,428,200 |
14 Aug 2023 | 0.0600 | 0.0620 | 0.0590 | 0.0590 | 0.0590 | 2,080,700 |
11 Aug 2023 | 0.0620 | 0.0620 | 0.0610 | 0.0610 | 0.0610 | 2,545,100 |
10 Aug 2023 | 0.0620 | 0.0630 | 0.0610 | 0.0610 | 0.0610 | 3,339,300 |
08 Aug 2023 | 0.0630 | 0.0630 | 0.0600 | 0.0610 | 0.0610 | 1,132,300 |
07 Aug 2023 | 0.0630 | 0.0630 | 0.0620 | 0.0630 | 0.0630 | 1,930,800 |
04 Aug 2023 | 0.0640 | 0.0650 | 0.0630 | 0.0640 | 0.0640 | 2,132,400 |
03 Aug 2023 | 0.0640 | 0.0650 | 0.0640 | 0.0640 | 0.0640 | 3,206,600 |
02 Aug 2023 | 0.0640 | 0.0650 | 0.0630 | 0.0630 | 0.0630 | 1,856,900 |
01 Aug 2023 | 0.0640 | 0.0650 | 0.0630 | 0.0630 | 0.0630 | 2,899,400 |
31 Jul 2023 | 0.0640 | 0.0660 | 0.0630 | 0.0630 | 0.0630 | 2,446,500 |
28 Jul 2023 | 0.0650 | 0.0650 | 0.0640 | 0.0650 | 0.0650 | 2,805,500 |
27 Jul 2023 | 0.0650 | 0.0660 | 0.0650 | 0.0650 | 0.0650 | 1,360,300 |
26 Jul 2023 | 0.0650 | 0.0660 | 0.0640 | 0.0640 | 0.0640 | 1,820,800 |
25 Jul 2023 | 0.0660 | 0.0670 | 0.0650 | 0.0650 | 0.0650 | 2,106,100 |
24 Jul 2023 | 0.0660 | 0.0670 | 0.0650 | 0.0650 | 0.0650 | 4,095,500 |
21 Jul 2023 | 0.0670 | 0.0670 | 0.0660 | 0.0660 | 0.0660 | 839,000 |
20 Jul 2023 | 0.0670 | 0.0680 | 0.0670 | 0.0670 | 0.0670 | 1,535,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |