Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Sept 22, 2023 | 0.0562 | 0.0562 | 0.0516 | 0.0516 | 0.0516 | 20,600 |
Sept 21, 2023 | 0.0556 | 0.0556 | 0.0556 | 0.0556 | 0.0556 | 1,000 |
Sept 20, 2023 | 0.0599 | 0.0599 | 0.0599 | 0.0599 | 0.0599 | - |
Sept 19, 2023 | 0.0589 | 0.0599 | 0.0589 | 0.0599 | 0.0599 | 1,200 |
Sept 18, 2023 | 0.0677 | 0.0677 | 0.0677 | 0.0677 | 0.0677 | - |
Sept 15, 2023 | 0.0677 | 0.0677 | 0.0677 | 0.0677 | 0.0677 | - |
Sept 14, 2023 | 0.0677 | 0.0677 | 0.0677 | 0.0677 | 0.0677 | - |
Sept 13, 2023 | 0.0677 | 0.0677 | 0.0677 | 0.0677 | 0.0677 | - |
Sept 12, 2023 | 0.0677 | 0.0677 | 0.0677 | 0.0677 | 0.0677 | - |
Sept 11, 2023 | 0.0677 | 0.0677 | 0.0677 | 0.0677 | 0.0677 | - |
Sept 08, 2023 | 0.0677 | 0.0677 | 0.0677 | 0.0677 | 0.0677 | - |
Sept 07, 2023 | 0.0671 | 0.0677 | 0.0671 | 0.0677 | 0.0677 | 5,800 |
Sept 06, 2023 | 0.0674 | 0.0674 | 0.0674 | 0.0674 | 0.0674 | - |
Sept 05, 2023 | 0.0699 | 0.0699 | 0.0674 | 0.0674 | 0.0674 | 7,500 |
Sept 01, 2023 | 0.0702 | 0.0702 | 0.0702 | 0.0702 | 0.0702 | - |
Aug 31, 2023 | 0.0702 | 0.0702 | 0.0702 | 0.0702 | 0.0702 | 2,000 |
Aug 30, 2023 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | - |
Aug 29, 2023 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 10,000 |
Aug 28, 2023 | 0.0689 | 0.0689 | 0.0689 | 0.0689 | 0.0689 | - |
Aug 25, 2023 | 0.0689 | 0.0689 | 0.0689 | 0.0689 | 0.0689 | - |
Aug 24, 2023 | 0.0689 | 0.0689 | 0.0689 | 0.0689 | 0.0689 | 6,400 |
Aug 23, 2023 | 0.0703 | 0.0703 | 0.0703 | 0.0703 | 0.0703 | - |
Aug 22, 2023 | 0.0703 | 0.0703 | 0.0703 | 0.0703 | 0.0703 | - |
Aug 21, 2023 | 0.0800 | 0.0800 | 0.0703 | 0.0703 | 0.0703 | 10,100 |
Aug 18, 2023 | 0.0825 | 0.0825 | 0.0825 | 0.0825 | 0.0825 | 120,000 |
Aug 17, 2023 | 0.0745 | 0.0745 | 0.0745 | 0.0745 | 0.0745 | - |
Aug 16, 2023 | 0.0745 | 0.0745 | 0.0745 | 0.0745 | 0.0745 | - |
Aug 15, 2023 | 0.0711 | 0.0745 | 0.0711 | 0.0745 | 0.0745 | 96,900 |
Aug 14, 2023 | 0.0725 | 0.0755 | 0.0725 | 0.0755 | 0.0755 | 85,300 |
Aug 11, 2023 | 0.0734 | 0.0734 | 0.0734 | 0.0734 | 0.0734 | - |
Aug 10, 2023 | 0.0728 | 0.0734 | 0.0728 | 0.0734 | 0.0734 | 3,200 |
Aug 09, 2023 | 0.0682 | 0.0710 | 0.0682 | 0.0710 | 0.0710 | 18,000 |
Aug 08, 2023 | 0.0719 | 0.0719 | 0.0704 | 0.0710 | 0.0710 | 12,000 |
Aug 07, 2023 | 0.0715 | 0.0715 | 0.0715 | 0.0715 | 0.0715 | 1,000 |
Aug 04, 2023 | 0.0752 | 0.0752 | 0.0723 | 0.0723 | 0.0723 | 14,800 |
Aug 03, 2023 | 0.0672 | 0.0753 | 0.0670 | 0.0753 | 0.0753 | 16,500 |
Aug 02, 2023 | 0.0708 | 0.0720 | 0.0663 | 0.0663 | 0.0663 | 119,000 |
Aug 01, 2023 | 0.0673 | 0.0673 | 0.0673 | 0.0673 | 0.0673 | 300 |
Jul 31, 2023 | 0.0639 | 0.0639 | 0.0639 | 0.0639 | 0.0639 | - |
Jul 28, 2023 | 0.0639 | 0.0685 | 0.0639 | 0.0639 | 0.0639 | 5,200 |
Jul 27, 2023 | 0.0644 | 0.0644 | 0.0600 | 0.0600 | 0.0600 | 136,000 |
Jul 26, 2023 | 0.0692 | 0.0692 | 0.0692 | 0.0692 | 0.0692 | - |
Jul 25, 2023 | 0.0692 | 0.0692 | 0.0692 | 0.0692 | 0.0692 | - |
Jul 24, 2023 | 0.0690 | 0.0692 | 0.0690 | 0.0692 | 0.0692 | 15,000 |
Jul 21, 2023 | 0.0763 | 0.0763 | 0.0763 | 0.0763 | 0.0763 | 2,000 |
Jul 20, 2023 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 30,000 |
Jul 19, 2023 | 0.0742 | 0.0742 | 0.0742 | 0.0742 | 0.0742 | - |
Jul 18, 2023 | 0.0742 | 0.0742 | 0.0742 | 0.0742 | 0.0742 | - |
Jul 17, 2023 | 0.0742 | 0.0742 | 0.0742 | 0.0742 | 0.0742 | 30,000 |
Jul 14, 2023 | 0.0759 | 0.0850 | 0.0746 | 0.0826 | 0.0826 | 546,014 |
Jul 13, 2023 | 0.0692 | 0.0692 | 0.0643 | 0.0643 | 0.0643 | 42,300 |
Jul 12, 2023 | 0.0631 | 0.0631 | 0.0631 | 0.0631 | 0.0631 | 24,000 |
Jul 11, 2023 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 14,000 |
Jul 10, 2023 | 0.0553 | 0.0553 | 0.0553 | 0.0553 | 0.0553 | - |
Jul 07, 2023 | 0.0553 | 0.0553 | 0.0553 | 0.0553 | 0.0553 | - |
Jul 06, 2023 | 0.0553 | 0.0553 | 0.0553 | 0.0553 | 0.0553 | 50,000 |
Jul 05, 2023 | 0.0566 | 0.0566 | 0.0566 | 0.0566 | 0.0566 | 5,200 |
Jul 03, 2023 | 0.0516 | 0.0516 | 0.0516 | 0.0516 | 0.0516 | - |
Jun 30, 2023 | 0.0516 | 0.0516 | 0.0516 | 0.0516 | 0.0516 | - |
Jun 29, 2023 | 0.0516 | 0.0516 | 0.0516 | 0.0516 | 0.0516 | - |
Jun 28, 2023 | 0.0516 | 0.0516 | 0.0516 | 0.0516 | 0.0516 | - |
Jun 27, 2023 | 0.0516 | 0.0516 | 0.0516 | 0.0516 | 0.0516 | - |
Jun 26, 2023 | 0.0516 | 0.0516 | 0.0516 | 0.0516 | 0.0516 | - |
Jun 23, 2023 | 0.0490 | 0.0516 | 0.0490 | 0.0516 | 0.0516 | 125,001 |
Jun 22, 2023 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | - |
Jun 21, 2023 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | - |
Jun 20, 2023 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 50,000 |
Jun 16, 2023 | 0.0555 | 0.0555 | 0.0555 | 0.0555 | 0.0555 | 50,000 |
Jun 15, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Jun 14, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Jun 13, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Jun 12, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Jun 09, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Jun 08, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Jun 07, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Jun 06, 2023 | 0.0555 | 0.0555 | 0.0550 | 0.0550 | 0.0550 | 42,800 |
Jun 05, 2023 | 0.0575 | 0.0575 | 0.0575 | 0.0575 | 0.0575 | - |
Jun 02, 2023 | 0.0575 | 0.0575 | 0.0575 | 0.0575 | 0.0575 | - |
Jun 01, 2023 | 0.0575 | 0.0575 | 0.0575 | 0.0575 | 0.0575 | - |
May 31, 2023 | 0.0575 | 0.0575 | 0.0575 | 0.0575 | 0.0575 | - |
May 30, 2023 | 0.0575 | 0.0575 | 0.0575 | 0.0575 | 0.0575 | 14,200 |
May 26, 2023 | 0.0575 | 0.0575 | 0.0575 | 0.0575 | 0.0575 | - |
May 25, 2023 | 0.0575 | 0.0575 | 0.0575 | 0.0575 | 0.0575 | 21,000 |
May 24, 2023 | 0.0597 | 0.0597 | 0.0597 | 0.0597 | 0.0597 | - |
May 23, 2023 | 0.0597 | 0.0597 | 0.0597 | 0.0597 | 0.0597 | 70,000 |
May 22, 2023 | 0.0587 | 0.0587 | 0.0587 | 0.0587 | 0.0587 | - |
May 19, 2023 | 0.0587 | 0.0587 | 0.0587 | 0.0587 | 0.0587 | - |
May 18, 2023 | 0.0589 | 0.0589 | 0.0587 | 0.0587 | 0.0587 | 1,100 |
May 17, 2023 | 0.0575 | 0.0575 | 0.0575 | 0.0575 | 0.0575 | 2,000 |
May 16, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
May 15, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
May 12, 2023 | 0.0593 | 0.0600 | 0.0593 | 0.0600 | 0.0600 | 46,000 |
May 11, 2023 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | - |
May 10, 2023 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | - |
May 09, 2023 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | - |
May 08, 2023 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 20,000 |
May 05, 2023 | 0.0631 | 0.0652 | 0.0626 | 0.0626 | 0.0626 | 28,215 |
May 04, 2023 | 0.0601 | 0.0601 | 0.0601 | 0.0601 | 0.0601 | - |
May 03, 2023 | 0.0601 | 0.0601 | 0.0601 | 0.0601 | 0.0601 | - |
May 02, 2023 | 0.0601 | 0.0601 | 0.0601 | 0.0601 | 0.0601 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |