Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Dec 2023 | 0.0290 | 0.0320 | 0.0290 | 0.0300 | 0.0300 | 206,000 |
30 Nov 2023 | 0.0300 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 105,400 |
29 Nov 2023 | 0.0310 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 704,600 |
28 Nov 2023 | 0.0320 | 0.0320 | 0.0310 | 0.0310 | 0.0310 | 340,000 |
27 Nov 2023 | 0.0320 | 0.0330 | 0.0310 | 0.0320 | 0.0320 | 1,656,000 |
24 Nov 2023 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 1,309,000 |
23 Nov 2023 | 0.0320 | 0.0350 | 0.0320 | 0.0350 | 0.0350 | 364,000 |
22 Nov 2023 | 0.0320 | 0.0340 | 0.0310 | 0.0340 | 0.0340 | 407,100 |
21 Nov 2023 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
20 Nov 2023 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 5,000 |
17 Nov 2023 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 26,000 |
16 Nov 2023 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
15 Nov 2023 | 0.0340 | 0.0340 | 0.0320 | 0.0320 | 0.0320 | 330,000 |
14 Nov 2023 | 0.0340 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 260,600 |
10 Nov 2023 | 0.0340 | 0.0340 | 0.0310 | 0.0340 | 0.0340 | 530,000 |
09 Nov 2023 | 0.0360 | 0.0360 | 0.0290 | 0.0350 | 0.0350 | 474,000 |
08 Nov 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 45,000 |
07 Nov 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 3,300 |
06 Nov 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
03 Nov 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
02 Nov 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
01 Nov 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 53,300 |
31 Oct 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
30 Oct 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
27 Oct 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
26 Oct 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
25 Oct 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
24 Oct 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 11,000 |
23 Oct 2023 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
20 Oct 2023 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
19 Oct 2023 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
18 Oct 2023 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
17 Oct 2023 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 7,000 |
16 Oct 2023 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 110,000 |
13 Oct 2023 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
12 Oct 2023 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
11 Oct 2023 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 1,000 |
10 Oct 2023 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 25,000 |
09 Oct 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 100,000 |
06 Oct 2023 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
05 Oct 2023 | 0.0460 | 0.0470 | 0.0460 | 0.0470 | 0.0470 | 94,200 |
04 Oct 2023 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 50,000 |
03 Oct 2023 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
02 Oct 2023 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
29 Sept 2023 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 25,000 |
28 Sept 2023 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | - |
27 Sept 2023 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | - |
26 Sept 2023 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | - |
25 Sept 2023 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | - |
22 Sept 2023 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | - |
21 Sept 2023 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | - |
20 Sept 2023 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | - |
19 Sept 2023 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | - |
18 Sept 2023 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | - |
15 Sept 2023 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 121,100 |
14 Sept 2023 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
13 Sept 2023 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
12 Sept 2023 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
11 Sept 2023 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
08 Sept 2023 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
07 Sept 2023 | 0.0500 | 0.0500 | 0.0490 | 0.0490 | 0.0490 | 25,000 |
06 Sept 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 50,000 |
05 Sept 2023 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | - |
04 Sept 2023 | 0.0550 | 0.0550 | 0.0540 | 0.0540 | 0.0540 | 1,050,000 |
31 Aug 2023 | 0.0540 | 0.0550 | 0.0540 | 0.0550 | 0.0550 | 329,200 |
30 Aug 2023 | 0.0500 | 0.0530 | 0.0500 | 0.0530 | 0.0530 | 21,500 |
29 Aug 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 100,000 |
28 Aug 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
25 Aug 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 4,000 |
24 Aug 2023 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
23 Aug 2023 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
22 Aug 2023 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
21 Aug 2023 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
18 Aug 2023 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
17 Aug 2023 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
16 Aug 2023 | 0.0550 | 0.0550 | 0.0500 | 0.0520 | 0.0520 | 1,012,500 |
15 Aug 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
14 Aug 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 19,900 |
11 Aug 2023 | 0.0520 | 0.0570 | 0.0520 | 0.0570 | 0.0570 | 483,500 |
10 Aug 2023 | 0.0510 | 0.0550 | 0.0510 | 0.0550 | 0.0550 | 52,500 |
08 Aug 2023 | 0.0510 | 0.0530 | 0.0510 | 0.0530 | 0.0530 | 45,000 |
07 Aug 2023 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | - |
04 Aug 2023 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | - |
03 Aug 2023 | 0.0500 | 0.0540 | 0.0500 | 0.0540 | 0.0540 | 76,000 |
02 Aug 2023 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 100,000 |
01 Aug 2023 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 3,500 |
31 Jul 2023 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 5,000 |
28 Jul 2023 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 2,500 |
27 Jul 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 200,000 |
26 Jul 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 9,500 |
25 Jul 2023 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | - |
24 Jul 2023 | 0.0550 | 0.0550 | 0.0530 | 0.0530 | 0.0530 | 10,800 |
21 Jul 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
20 Jul 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 5,700 |
19 Jul 2023 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 7,500 |
18 Jul 2023 | 0.0520 | 0.0520 | 0.0510 | 0.0510 | 0.0510 | 2,500 |
17 Jul 2023 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | - |
14 Jul 2023 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | - |
13 Jul 2023 | 0.0550 | 0.0560 | 0.0550 | 0.0560 | 0.0560 | 99,600 |
12 Jul 2023 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |