Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Sept 25, 2023 | 0.0142 | 0.0131 | 0.0131 | 0.0131 | 0.0131 | 59,473 |
Sept 22, 2023 | 0.0100 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 35,100 |
Sept 21, 2023 | 0.0100 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 50,100 |
Sept 20, 2023 | 0.0100 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 33,400 |
Sept 19, 2023 | 0.0100 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 212,700 |
Sept 18, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 28,200 |
Sept 15, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 13,700 |
Sept 14, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 10,000 |
Sept 13, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 30,000 |
Sept 12, 2023 | 0.0200 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 252,600 |
Sept 11, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
Sept 08, 2023 | 0.0100 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 1,200 |
Sept 07, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 137,000 |
Sept 06, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 124,900 |
Sept 05, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 37,200 |
Sept 01, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 187,000 |
Aug 31, 2023 | 0.0200 | 0.0200 | 0.0100 | 0.0100 | 0.0100 | 146,600 |
Aug 30, 2023 | 0.0200 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 374,500 |
Aug 29, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 100,000 |
Aug 28, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 603,400 |
Aug 25, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 209,600 |
Aug 24, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 113,800 |
Aug 23, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 8,000 |
Aug 22, 2023 | 0.0200 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 116,100 |
Aug 21, 2023 | 0.0100 | 0.0200 | 0.0100 | 0.0100 | 0.0100 | 114,000 |
Aug 18, 2023 | 0.0200 | 0.0200 | 0.0100 | 0.0100 | 0.0100 | 347,800 |
Aug 17, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 548,800 |
Aug 16, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 107,400 |
Aug 15, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 353,800 |
Aug 14, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 3,000 |
Aug 11, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 20,000 |
Aug 10, 2023 | 0.0200 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 157,900 |
Aug 09, 2023 | 0.0200 | 0.0200 | 0.0100 | 0.0100 | 0.0100 | 80,000 |
Aug 08, 2023 | 0.0100 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 93,900 |
Aug 07, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 64,600 |
Aug 04, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 97,500 |
Aug 03, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 148,000 |
Aug 02, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 175,000 |
Aug 01, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 175,900 |
Jul 31, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 316,200 |
Jul 28, 2023 | 0.0100 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 882,400 |
Jul 27, 2023 | 0.0200 | 0.0200 | 0.0100 | 0.0100 | 0.0100 | 293,100 |
Jul 26, 2023 | 0.0100 | 0.0200 | 0.0100 | 0.0100 | 0.0100 | 968,800 |
Jul 25, 2023 | 0.0200 | 0.0200 | 0.0100 | 0.0100 | 0.0100 | 475,900 |
Jul 24, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 297,800 |
Jul 21, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 227,100 |
Jul 20, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 791,500 |
Jul 19, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 15,300 |
Jul 18, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 55,900 |
Jul 17, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 98,400 |
Jul 14, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
Jul 13, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 404,200 |
Jul 12, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,700 |
Jul 11, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 723,800 |
Jul 10, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 234,800 |
Jul 07, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 397,000 |
Jul 06, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 741,300 |
Jul 05, 2023 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 21,600 |
Jul 03, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 40,000 |
Jun 30, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 37,200 |
Jun 29, 2023 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 10,100 |
Jun 28, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 300 |
Jun 27, 2023 | 0.0300 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 136,800 |
Jun 26, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 293,400 |
Jun 23, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 8,000 |
Jun 22, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 85,200 |
Jun 21, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 19,600 |
Jun 20, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 171,600 |
Jun 16, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 340,500 |
Jun 15, 2023 | 0.0300 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 1,911,600 |
Jun 14, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 21,300 |
Jun 13, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 218,900 |
Jun 12, 2023 | 0.0300 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 410,600 |
Jun 09, 2023 | 0.0300 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 217,200 |
Jun 08, 2023 | 0.0300 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 805,200 |
Jun 07, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 424,200 |
Jun 06, 2023 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 49,500 |
Jun 05, 2023 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 4,200 |
Jun 02, 2023 | 0.0300 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 50,700 |
Jun 01, 2023 | 0.0300 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 365,500 |
May 31, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 179,700 |
May 30, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 211,500 |
May 26, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 181,400 |
May 25, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 186,400 |
May 24, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 47,800 |
May 23, 2023 | 0.0200 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 520,500 |
May 22, 2023 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 73,000 |
May 19, 2023 | 0.0300 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 88,000 |
May 18, 2023 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 207,000 |
May 17, 2023 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 111,000 |
May 16, 2023 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 267,800 |
May 15, 2023 | 0.0300 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 95,700 |
May 12, 2023 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 386,800 |
May 11, 2023 | 0.0200 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 1,648,900 |
May 10, 2023 | 0.0300 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 1,118,500 |
May 09, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 609,000 |
May 08, 2023 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 1,802,100 |
May 05, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 57,300 |
May 04, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 717,100 |
May 03, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 238,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |