Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Nov 2023 | 0.0160 | 0.0170 | 0.0150 | 0.0160 | 0.0160 | 1,462,200 |
29 Nov 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
28 Nov 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
27 Nov 2023 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 229,200 |
24 Nov 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 5,000 |
23 Nov 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
22 Nov 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
21 Nov 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
20 Nov 2023 | 0.0170 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 740,000 |
17 Nov 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 76,000 |
16 Nov 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
15 Nov 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 100,000 |
14 Nov 2023 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 129,600 |
10 Nov 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
09 Nov 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
08 Nov 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
07 Nov 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 160,000 |
06 Nov 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
03 Nov 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
02 Nov 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
01 Nov 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 10,000 |
31 Oct 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
30 Oct 2023 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 200,200 |
27 Oct 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
26 Oct 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
25 Oct 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
24 Oct 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
23 Oct 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
20 Oct 2023 | 0.0180 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 314,300 |
19 Oct 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 250,000 |
18 Oct 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
17 Oct 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
16 Oct 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 100 |
13 Oct 2023 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 426,000 |
12 Oct 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
11 Oct 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
10 Oct 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 300,000 |
09 Oct 2023 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 300,100 |
06 Oct 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
05 Oct 2023 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 128,200 |
04 Oct 2023 | 0.0190 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 963,000 |
03 Oct 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
02 Oct 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,000 |
29 Sept 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
28 Sept 2023 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 26,000 |
27 Sept 2023 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 20,000 |
26 Sept 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
25 Sept 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 100,000 |
22 Sept 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
21 Sept 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 130,000 |
20 Sept 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 40,000 |
19 Sept 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
18 Sept 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
15 Sept 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
14 Sept 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
13 Sept 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
12 Sept 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
11 Sept 2023 | 0.0200 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 650,100 |
08 Sept 2023 | 0.0180 | 0.0200 | 0.0180 | 0.0200 | 0.0200 | 861,000 |
07 Sept 2023 | 0.0190 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 525,000 |
06 Sept 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 220,000 |
05 Sept 2023 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 300,000 |
04 Sept 2023 | 0.0190 | 0.0210 | 0.0190 | 0.0210 | 0.0210 | 6,358,200 |
31 Aug 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 225,000 |
30 Aug 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 690,000 |
29 Aug 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
28 Aug 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 359,700 |
25 Aug 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
24 Aug 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 698,100 |
23 Aug 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
22 Aug 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 370,000 |
21 Aug 2023 | 0.0180 | 0.0200 | 0.0180 | 0.0200 | 0.0200 | 354,400 |
18 Aug 2023 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 250,000 |
17 Aug 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 5,000 |
16 Aug 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 924,000 |
15 Aug 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 713,000 |
14 Aug 2023 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 2,580,000 |
11 Aug 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 250,000 |
10 Aug 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 1,903,400 |
08 Aug 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 280,000 |
07 Aug 2023 | 0.0210 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 11,491,600 |
04 Aug 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 240,000 |
03 Aug 2023 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 7,900,500 |
02 Aug 2023 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 1,301,000 |
01 Aug 2023 | 0.0210 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 5,530,700 |
31 Jul 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 3,724,000 |
28 Jul 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 1,930,000 |
27 Jul 2023 | 0.0220 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 8,288,400 |
26 Jul 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 46,100 |
25 Jul 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 571,400 |
24 Jul 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 350,400 |
21 Jul 2023 | 0.0200 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 594,600 |
20 Jul 2023 | 0.0200 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 741,500 |
19 Jul 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 100 |
18 Jul 2023 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 300,100 |
17 Jul 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
14 Jul 2023 | 0.0220 | 0.0220 | 0.0200 | 0.0210 | 0.0210 | 250,400 |
13 Jul 2023 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 820,500 |
12 Jul 2023 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 3,208,100 |
11 Jul 2023 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 1,062,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |