Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 01, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 52,000 |
Nov 30, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Nov 29, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 2,300 |
Nov 28, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Nov 27, 2023 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 30,400 |
Nov 24, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Nov 23, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Nov 22, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Nov 21, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 30,300 |
Nov 20, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 2,200 |
Nov 17, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 2,200 |
Nov 16, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Nov 15, 2023 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 32,000 |
Nov 14, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 1,200 |
Nov 13, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,000 |
Nov 10, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 2,600 |
Nov 09, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Nov 08, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 3,000 |
Nov 07, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 500 |
Nov 06, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 109,000 |
Nov 03, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 32,000 |
Nov 02, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Nov 01, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Oct 31, 2023 | 0.0650 | 0.0650 | 0.0450 | 0.0450 | 0.0450 | 175,000 |
Oct 30, 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 26,000 |
Oct 27, 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 2,000 |
Oct 26, 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
Oct 25, 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 3,000 |
Oct 24, 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
Oct 23, 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 8,000 |
Oct 20, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Oct 19, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 500 |
Oct 18, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 1,000 |
Oct 17, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Oct 16, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Oct 13, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Oct 12, 2023 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 8,000 |
Oct 11, 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
Oct 10, 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 6,000 |
Oct 06, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Oct 05, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 18,700 |
Oct 04, 2023 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
Oct 03, 2023 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 10,000 |
Oct 02, 2023 | 0.0800 | 0.0850 | 0.0700 | 0.0850 | 0.0850 | 107,000 |
Sept 29, 2023 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 2,000 |
Sept 28, 2023 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 600 |
Sept 27, 2023 | 0.0850 | 0.0900 | 0.0850 | 0.0900 | 0.0900 | 18,300 |
Sept 26, 2023 | 0.0850 | 0.0850 | 0.0800 | 0.0850 | 0.0850 | 40,500 |
Sept 25, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Sept 22, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Sept 21, 2023 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 26,000 |
Sept 20, 2023 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 12,000 |
Sept 19, 2023 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 1,000 |
Sept 18, 2023 | 0.0900 | 0.0900 | 0.0800 | 0.0850 | 0.0850 | 152,500 |
Sept 15, 2023 | 0.0900 | 0.1050 | 0.0900 | 0.1000 | 0.1000 | 258,700 |
Sept 14, 2023 | 0.0850 | 0.0850 | 0.0800 | 0.0850 | 0.0850 | 98,200 |
Sept 13, 2023 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 25,000 |
Sept 12, 2023 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 22,000 |
Sept 11, 2023 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 23,000 |
Sept 08, 2023 | 0.0850 | 0.0850 | 0.0800 | 0.0850 | 0.0850 | 28,000 |
Sept 07, 2023 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
Sept 06, 2023 | 0.0850 | 0.0850 | 0.0750 | 0.0850 | 0.0850 | 89,000 |
Sept 05, 2023 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 89,600 |
Sept 01, 2023 | 0.0830 | 0.0830 | 0.0800 | 0.0800 | 0.0800 | 10,000 |
Aug 31, 2023 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
Aug 30, 2023 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 1,000 |
Aug 29, 2023 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 600 |
Aug 28, 2023 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 50,000 |
Aug 25, 2023 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 24,900 |
Aug 24, 2023 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
Aug 23, 2023 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
Aug 22, 2023 | 0.0750 | 0.0850 | 0.0750 | 0.0850 | 0.0850 | 289,700 |
Aug 21, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 49,500 |
Aug 18, 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 32,900 |
Aug 17, 2023 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 53,000 |
Aug 16, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 2,600 |
Aug 15, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 30,000 |
Aug 14, 2023 | 0.0750 | 0.0750 | 0.0650 | 0.0650 | 0.0650 | 15,600 |
Aug 11, 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
Aug 10, 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
Aug 09, 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 24,000 |
Aug 08, 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 17,600 |
Aug 04, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Aug 03, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 1,100 |
Aug 02, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 10,000 |
Aug 01, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 3,000 |
Jul 31, 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
Jul 28, 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
Jul 27, 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 6,100 |
Jul 26, 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 84,500 |
Jul 25, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Jul 24, 2023 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 128,000 |
Jul 21, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 171,500 |
Jul 20, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,100 |
Jul 19, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Jul 18, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Jul 17, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 1,000 |
Jul 14, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Jul 13, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 17,000 |
Jul 12, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |