Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 01, 2023 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
Nov 30, 2023 | 0.3200 | 0.3300 | 0.3100 | 0.3300 | 0.3300 | 20,000 |
Nov 29, 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 500 |
Nov 28, 2023 | 0.3100 | 0.3250 | 0.3100 | 0.3250 | 0.3250 | 1,638 |
Nov 27, 2023 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
Nov 24, 2023 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
Nov 23, 2023 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
Nov 22, 2023 | 0.3100 | 0.3300 | 0.3100 | 0.3300 | 0.3300 | 2,112 |
Nov 21, 2023 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | - |
Nov 20, 2023 | 0.2750 | 0.2900 | 0.2500 | 0.2650 | 0.2650 | 103,550 |
Nov 17, 2023 | 0.2650 | 0.2700 | 0.2650 | 0.2700 | 0.2700 | 4,500 |
Nov 16, 2023 | 0.2600 | 0.2650 | 0.2600 | 0.2650 | 0.2650 | 31,500 |
Nov 15, 2023 | 0.2700 | 0.2850 | 0.2700 | 0.2700 | 0.2700 | 95,500 |
Nov 14, 2023 | 0.2500 | 0.2500 | 0.2450 | 0.2450 | 0.2450 | 2,000 |
Nov 13, 2023 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 4,500 |
Nov 10, 2023 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | - |
Nov 09, 2023 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | - |
Nov 08, 2023 | 0.2150 | 0.2250 | 0.2000 | 0.2250 | 0.2250 | 27,010 |
Nov 07, 2023 | 0.2650 | 0.2650 | 0.2400 | 0.2400 | 0.2400 | 29,335 |
Nov 06, 2023 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
Nov 03, 2023 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
Nov 02, 2023 | 0.2600 | 0.2600 | 0.2350 | 0.2600 | 0.2600 | 25,000 |
Nov 01, 2023 | 0.2250 | 0.2600 | 0.2100 | 0.2600 | 0.2600 | 10,503 |
Oct 31, 2023 | 0.2500 | 0.2600 | 0.2250 | 0.2250 | 0.2250 | 30,080 |
Oct 30, 2023 | 0.2450 | 0.2600 | 0.2450 | 0.2600 | 0.2600 | 12,700 |
Oct 27, 2023 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | - |
Oct 26, 2023 | 0.2100 | 0.2400 | 0.2000 | 0.2400 | 0.2400 | 23,814 |
Oct 25, 2023 | 0.2100 | 0.2500 | 0.1550 | 0.2500 | 0.2500 | 300,796 |
Oct 24, 2023 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
Oct 23, 2023 | 0.2400 | 0.2400 | 0.2200 | 0.2200 | 0.2200 | 6,600 |
Oct 20, 2023 | 0.2300 | 0.2400 | 0.2300 | 0.2400 | 0.2400 | 6,150 |
Oct 19, 2023 | 0.2250 | 0.2250 | 0.2100 | 0.2250 | 0.2250 | 10,500 |
Oct 18, 2023 | 0.2350 | 0.2350 | 0.2150 | 0.2250 | 0.2250 | 5,200 |
Oct 17, 2023 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | - |
Oct 16, 2023 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | 2,500 |
Oct 13, 2023 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | - |
Oct 12, 2023 | 0.2150 | 0.2150 | 0.2000 | 0.2050 | 0.2050 | 29,500 |
Oct 11, 2023 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | - |
Oct 10, 2023 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | - |
Oct 06, 2023 | 0.2200 | 0.2250 | 0.2150 | 0.2250 | 0.2250 | 5,000 |
Oct 05, 2023 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | - |
Oct 04, 2023 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 8,300 |
Oct 03, 2023 | 0.2250 | 0.2250 | 0.2200 | 0.2200 | 0.2200 | 26,500 |
Oct 02, 2023 | 0.2250 | 0.2300 | 0.2250 | 0.2250 | 0.2250 | 17,800 |
Sept 29, 2023 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | - |
Sept 28, 2023 | 0.2200 | 0.2300 | 0.2150 | 0.2300 | 0.2300 | 29,003 |
Sept 27, 2023 | 0.2250 | 0.2250 | 0.2200 | 0.2200 | 0.2200 | 25,266 |
Sept 26, 2023 | 0.2300 | 0.2300 | 0.2250 | 0.2250 | 0.2250 | 3,500 |
Sept 25, 2023 | 0.2350 | 0.2350 | 0.2250 | 0.2250 | 0.2250 | 15,540 |
Sept 22, 2023 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
Sept 21, 2023 | 0.2350 | 0.2350 | 0.2200 | 0.2200 | 0.2200 | 14,500 |
Sept 20, 2023 | 0.2300 | 0.2550 | 0.2300 | 0.2550 | 0.2550 | 12,394 |
Sept 19, 2023 | 0.2650 | 0.2650 | 0.2400 | 0.2400 | 0.2400 | 11,000 |
Sept 18, 2023 | 0.2450 | 0.2550 | 0.2450 | 0.2500 | 0.2500 | 49,390 |
Sept 15, 2023 | 0.2550 | 0.2600 | 0.2400 | 0.2400 | 0.2400 | 165,515 |
Sept 14, 2023 | 0.2500 | 0.2650 | 0.2300 | 0.2400 | 0.2400 | 69,000 |
Sept 13, 2023 | 0.2450 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 24,000 |
Sept 12, 2023 | 0.2750 | 0.2750 | 0.2250 | 0.2350 | 0.2350 | 44,900 |
Sept 11, 2023 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 113,000 |
Sept 08, 2023 | 0.2300 | 0.2750 | 0.2300 | 0.2600 | 0.2600 | 115,550 |
Sept 07, 2023 | 0.2500 | 0.2600 | 0.2400 | 0.2400 | 0.2400 | 31,310 |
Sept 06, 2023 | 0.2700 | 0.2700 | 0.2400 | 0.2450 | 0.2450 | 75,500 |
Sept 05, 2023 | 0.2400 | 0.2700 | 0.2400 | 0.2700 | 0.2700 | 160,500 |
Sept 01, 2023 | 0.3000 | 0.3000 | 0.2250 | 0.2300 | 0.2300 | 91,882 |
Aug 31, 2023 | 0.2100 | 0.3050 | 0.2100 | 0.3000 | 0.3000 | 151,606 |
Aug 30, 2023 | 0.1900 | 0.2500 | 0.1850 | 0.1850 | 0.1850 | 97,500 |
Aug 29, 2023 | 0.1850 | 0.1850 | 0.1650 | 0.1650 | 0.1650 | 133,793 |
Aug 28, 2023 | 0.1500 | 0.1850 | 0.1500 | 0.1850 | 0.1850 | 8,642 |
Aug 25, 2023 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 502 |
Aug 24, 2023 | 0.1450 | 0.1450 | 0.1350 | 0.1400 | 0.1400 | 20,192 |
Aug 23, 2023 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 500 |
Aug 22, 2023 | 0.1400 | 0.1550 | 0.1400 | 0.1500 | 0.1500 | 14,000 |
Aug 21, 2023 | 0.1400 | 0.1450 | 0.1400 | 0.1450 | 0.1450 | 2,000 |
Aug 18, 2023 | 0.1600 | 0.1750 | 0.1450 | 0.1550 | 0.1550 | 43,000 |
Aug 17, 2023 | 0.1700 | 0.1700 | 0.1600 | 0.1600 | 0.1600 | 1,500 |
Aug 16, 2023 | 0.1700 | 0.1750 | 0.1600 | 0.1700 | 0.1700 | 21,000 |
Aug 15, 2023 | 0.1800 | 0.1800 | 0.1700 | 0.1700 | 0.1700 | 42,500 |
Aug 14, 2023 | 0.1650 | 0.1750 | 0.1600 | 0.1700 | 0.1700 | 21,891 |
Aug 11, 2023 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 5,000 |
Aug 10, 2023 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | - |
Aug 09, 2023 | 0.1800 | 0.1850 | 0.1350 | 0.1550 | 0.1550 | 56,140 |
Aug 08, 2023 | 0.1750 | 0.1850 | 0.1700 | 0.1850 | 0.1850 | 82,800 |
Aug 04, 2023 | 0.1550 | 0.1750 | 0.1550 | 0.1750 | 0.1750 | 3,000 |
Aug 03, 2023 | 0.1850 | 0.1850 | 0.1750 | 0.1750 | 0.1750 | 22,500 |
Aug 02, 2023 | 0.1700 | 0.1750 | 0.1650 | 0.1700 | 0.1700 | 54,000 |
Aug 01, 2023 | 0.1900 | 0.1900 | 0.1850 | 0.1850 | 0.1850 | 1,960 |
Jul 31, 2023 | 0.1800 | 0.1900 | 0.1800 | 0.1900 | 0.1900 | 15,000 |
Jul 28, 2023 | 0.1800 | 0.1900 | 0.1750 | 0.1900 | 0.1900 | 19,000 |
Jul 27, 2023 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 11,700 |
Jul 26, 2023 | 0.1900 | 0.1900 | 0.1700 | 0.1700 | 0.1700 | 2,318 |
Jul 25, 2023 | 0.1850 | 0.1850 | 0.1550 | 0.1550 | 0.1550 | 23,500 |
Jul 24, 2023 | 0.1850 | 0.1850 | 0.1700 | 0.1700 | 0.1700 | 7,000 |
Jul 21, 2023 | 0.1900 | 0.1950 | 0.1900 | 0.1950 | 0.1950 | 2,350 |
Jul 20, 2023 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 500 |
Jul 19, 2023 | 0.2050 | 0.2100 | 0.2000 | 0.2000 | 0.2000 | 51,568 |
Jul 18, 2023 | 0.2150 | 0.2150 | 0.2050 | 0.2050 | 0.2050 | 37,000 |
Jul 17, 2023 | 0.2250 | 0.2300 | 0.2200 | 0.2200 | 0.2200 | 6,033 |
Jul 14, 2023 | 0.2200 | 0.2250 | 0.2200 | 0.2250 | 0.2250 | 1,000 |
Jul 13, 2023 | 0.2550 | 0.2600 | 0.2300 | 0.2600 | 0.2600 | 31,000 |
Jul 12, 2023 | 0.0150 | 0.2550 | 0.0150 | 0.2550 | 0.2550 | 1,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |