Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Nov 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 560,800 |
29 Nov 2023 | 0.0150 | 0.0160 | 0.0140 | 0.0150 | 0.0150 | 680,200 |
28 Nov 2023 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
27 Nov 2023 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 250,000 |
24 Nov 2023 | 0.0150 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 528,100 |
23 Nov 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 100,000 |
22 Nov 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 100,200 |
21 Nov 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 2,355,500 |
20 Nov 2023 | 0.0150 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 1,149,500 |
17 Nov 2023 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 2,252,400 |
16 Nov 2023 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 3,822,300 |
15 Nov 2023 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 2,334,300 |
14 Nov 2023 | 0.0160 | 0.0170 | 0.0150 | 0.0170 | 0.0170 | 208,800 |
10 Nov 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 1,136,400 |
09 Nov 2023 | 0.0160 | 0.0180 | 0.0160 | 0.0160 | 0.0160 | 6,091,600 |
08 Nov 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 595,000 |
07 Nov 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 248,600 |
06 Nov 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 700,000 |
03 Nov 2023 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 1,207,300 |
02 Nov 2023 | 0.0160 | 0.0170 | 0.0150 | 0.0160 | 0.0160 | 2,733,600 |
01 Nov 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 1,362,300 |
31 Oct 2023 | 0.0150 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 900,200 |
30 Oct 2023 | 0.0170 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 2,010,700 |
27 Oct 2023 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 1,661,100 |
26 Oct 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
25 Oct 2023 | 0.0170 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 2,750,200 |
24 Oct 2023 | 0.0170 | 0.0180 | 0.0160 | 0.0160 | 0.0160 | 11,247,000 |
23 Oct 2023 | 0.0150 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 1,203,500 |
20 Oct 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 1,600,000 |
19 Oct 2023 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 773,100 |
18 Oct 2023 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 737,600 |
17 Oct 2023 | 0.0150 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 54,600 |
16 Oct 2023 | 0.0150 | 0.0170 | 0.0150 | 0.0150 | 0.0150 | 61,100 |
13 Oct 2023 | 0.0170 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 61,000 |
12 Oct 2023 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 1,121,200 |
11 Oct 2023 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 130,100 |
10 Oct 2023 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 726,800 |
09 Oct 2023 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 200,100 |
06 Oct 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 120,000 |
05 Oct 2023 | 0.0150 | 0.0170 | 0.0150 | 0.0170 | 0.0170 | 787,800 |
04 Oct 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
03 Oct 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 100,000 |
02 Oct 2023 | 0.0160 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 210,200 |
29 Sept 2023 | 0.0150 | 0.0170 | 0.0150 | 0.0170 | 0.0170 | 2,186,000 |
28 Sept 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 552,000 |
27 Sept 2023 | 0.0160 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 783,300 |
26 Sept 2023 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 1,630,400 |
25 Sept 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 126,600 |
22 Sept 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 536,000 |
21 Sept 2023 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 140,000 |
20 Sept 2023 | 0.0160 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 315,300 |
19 Sept 2023 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 1,801,000 |
18 Sept 2023 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 3,406,300 |
15 Sept 2023 | 0.0180 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 920,700 |
14 Sept 2023 | 0.0180 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 2,501,400 |
13 Sept 2023 | 0.0170 | 0.0180 | 0.0160 | 0.0170 | 0.0170 | 9,048,500 |
12 Sept 2023 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 501,000 |
11 Sept 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
08 Sept 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
07 Sept 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 1,750,000 |
06 Sept 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 247,000 |
05 Sept 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 60,000 |
04 Sept 2023 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 1,326,100 |
31 Aug 2023 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 34,000 |
30 Aug 2023 | 0.0170 | 0.0180 | 0.0160 | 0.0170 | 0.0170 | 1,969,800 |
29 Aug 2023 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 460,100 |
28 Aug 2023 | 0.0180 | 0.0180 | 0.0160 | 0.0180 | 0.0180 | 110,200 |
25 Aug 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 30,000 |
24 Aug 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 30,000 |
23 Aug 2023 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 400,000 |
22 Aug 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 200,100 |
21 Aug 2023 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 1,713,700 |
18 Aug 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 689,100 |
17 Aug 2023 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 160,000 |
16 Aug 2023 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 155,800 |
15 Aug 2023 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 240,100 |
14 Aug 2023 | 0.0160 | 0.0170 | 0.0150 | 0.0170 | 0.0170 | 1,992,000 |
11 Aug 2023 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 1,654,500 |
10 Aug 2023 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 550,400 |
08 Aug 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 95,100 |
07 Aug 2023 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 950,100 |
04 Aug 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 3,592,500 |
03 Aug 2023 | 0.0170 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 1,970,100 |
02 Aug 2023 | 0.0180 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 1,200,200 |
01 Aug 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
31 Jul 2023 | 0.0180 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 17,377,500 |
28 Jul 2023 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 301,200 |
27 Jul 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 138,000 |
26 Jul 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 450,000 |
25 Jul 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 200,000 |
24 Jul 2023 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 699,300 |
21 Jul 2023 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 1,751,900 |
20 Jul 2023 | 0.0170 | 0.0180 | 0.0160 | 0.0170 | 0.0170 | 2,863,200 |
19 Jul 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
18 Jul 2023 | 0.0170 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 105,100 |
17 Jul 2023 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 745,200 |
14 Jul 2023 | 0.0180 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 2,075,400 |
13 Jul 2023 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 440,300 |
12 Jul 2023 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 1,462,000 |
11 Jul 2023 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 654,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |