Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Sept 29, 2023 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 10,500 |
Sept 28, 2023 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 1,500 |
Sept 27, 2023 | 0.3500 | 0.3500 | 0.3450 | 0.3500 | 0.3500 | 12,000 |
Sept 26, 2023 | 0.3700 | 0.3700 | 0.3500 | 0.3500 | 0.3500 | 16,000 |
Sept 25, 2023 | 0.4000 | 0.4000 | 0.3700 | 0.3700 | 0.3700 | 15,500 |
Sept 22, 2023 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
Sept 21, 2023 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
Sept 20, 2023 | 0.3900 | 0.4000 | 0.3900 | 0.4000 | 0.4000 | 26,080 |
Sept 19, 2023 | 0.4000 | 0.4150 | 0.3900 | 0.4000 | 0.4000 | 233,000 |
Sept 18, 2023 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 18,000 |
Sept 15, 2023 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | - |
Sept 14, 2023 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | - |
Sept 13, 2023 | 0.4100 | 0.4150 | 0.4000 | 0.4150 | 0.4150 | 18,388 |
Sept 12, 2023 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
Sept 11, 2023 | 0.4150 | 0.4150 | 0.4000 | 0.4000 | 0.4000 | 18,000 |
Sept 08, 2023 | 0.4000 | 0.4100 | 0.4000 | 0.4100 | 0.4100 | 5,500 |
Sept 07, 2023 | 0.4000 | 0.4450 | 0.4000 | 0.4450 | 0.4450 | 30,000 |
Sept 06, 2023 | 0.4200 | 0.4250 | 0.4000 | 0.4000 | 0.4000 | 21,000 |
Sept 05, 2023 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 5,000 |
Sept 01, 2023 | 0.4100 | 0.4450 | 0.4000 | 0.4450 | 0.4450 | 41,500 |
Aug 31, 2023 | 0.4100 | 0.4100 | 0.4000 | 0.4100 | 0.4100 | 8,000 |
Aug 30, 2023 | 0.4200 | 0.4200 | 0.4100 | 0.4100 | 0.4100 | 19,500 |
Aug 29, 2023 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | 4,500 |
Aug 28, 2023 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 14,500 |
Aug 25, 2023 | 0.4550 | 0.4550 | 0.4500 | 0.4500 | 0.4500 | 155,500 |
Aug 24, 2023 | 0.4300 | 0.4450 | 0.4250 | 0.4450 | 0.4450 | 19,500 |
Aug 23, 2023 | 0.4550 | 0.4700 | 0.4500 | 0.4700 | 0.4700 | 210,000 |
Aug 22, 2023 | 0.4800 | 0.4800 | 0.4500 | 0.4500 | 0.4500 | 24,600 |
Aug 21, 2023 | 0.4250 | 0.5000 | 0.4250 | 0.5000 | 0.5000 | 126,749 |
Aug 18, 2023 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 1,500,000 |
Aug 17, 2023 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 2,000 |
Aug 16, 2023 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
Aug 15, 2023 | 0.3900 | 0.4100 | 0.3900 | 0.4000 | 0.4000 | 251,443 |
Aug 14, 2023 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
Aug 11, 2023 | 0.4000 | 0.4000 | 0.3800 | 0.4000 | 0.4000 | 24,500 |
Aug 10, 2023 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 13,000 |
Aug 09, 2023 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | - |
Aug 08, 2023 | 0.3900 | 0.4050 | 0.3900 | 0.4050 | 0.4050 | 212,000 |
Aug 04, 2023 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | - |
Aug 03, 2023 | 0.3750 | 0.3850 | 0.3750 | 0.3850 | 0.3850 | 11,500 |
Aug 02, 2023 | 0.3900 | 0.3900 | 0.3850 | 0.3850 | 0.3850 | 40,000 |
Aug 01, 2023 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 4,000 |
Jul 31, 2023 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 25,000 |
Jul 28, 2023 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | - |
Jul 27, 2023 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 16,120 |
Jul 26, 2023 | 0.4100 | 0.4350 | 0.4000 | 0.4250 | 0.4250 | 59,040 |
Jul 25, 2023 | 0.4500 | 0.4500 | 0.4000 | 0.4000 | 0.4000 | 369,500 |
Jul 24, 2023 | 0.4400 | 0.4450 | 0.4100 | 0.4200 | 0.4200 | 69,000 |
Jul 21, 2023 | 0.4500 | 0.4500 | 0.4350 | 0.4350 | 0.4350 | 103,000 |
Jul 20, 2023 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 3,500 |
Jul 19, 2023 | 0.3900 | 0.3900 | 0.3700 | 0.3700 | 0.3700 | 9,000 |
Jul 18, 2023 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | 0.4000 | 10,549 |
Jul 17, 2023 | 0.4050 | 0.4600 | 0.3600 | 0.4600 | 0.4600 | 145,000 |
Jul 14, 2023 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | - |
Jul 13, 2023 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 5,000 |
Jul 12, 2023 | 0.4650 | 0.4650 | 0.4500 | 0.4500 | 0.4500 | 29,500 |
Jul 11, 2023 | 0.4700 | 0.4700 | 0.4500 | 0.4650 | 0.4650 | 59,305 |
Jul 10, 2023 | 0.5000 | 0.5000 | 0.4700 | 0.4700 | 0.4700 | 7,000 |
Jul 07, 2023 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | - |
Jul 06, 2023 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | - |
Jul 05, 2023 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | - |
Jul 04, 2023 | 0.4950 | 0.5000 | 0.4600 | 0.4950 | 0.4950 | 56,007 |
Jun 30, 2023 | 0.5000 | 0.5200 | 0.5000 | 0.5000 | 0.5000 | 27,000 |
Jun 29, 2023 | 0.5200 | 0.5500 | 0.4900 | 0.4900 | 0.4900 | 194,670 |
Jun 28, 2023 | 0.4500 | 0.5100 | 0.4500 | 0.5100 | 0.5100 | 248,500 |
Jun 27, 2023 | 0.4800 | 0.4800 | 0.4400 | 0.4500 | 0.4500 | 985,600 |
Jun 26, 2023 | 0.3700 | 0.4500 | 0.3700 | 0.4500 | 0.4500 | 1,808,416 |
Jun 23, 2023 | 0.3850 | 0.3850 | 0.3400 | 0.3700 | 0.3700 | 527,500 |
Jun 22, 2023 | 0.3700 | 0.4150 | 0.3700 | 0.3850 | 0.3850 | 163,700 |
Jun 21, 2023 | 0.3350 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 276,000 |
Jun 20, 2023 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | - |
Jun 19, 2023 | 0.3800 | 0.3800 | 0.3650 | 0.3650 | 0.3650 | 24,100 |
Jun 16, 2023 | 0.3650 | 0.4000 | 0.3650 | 0.3800 | 0.3800 | 47,416 |
Jun 15, 2023 | 0.3450 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 21,500 |
Jun 14, 2023 | 0.3250 | 0.3300 | 0.2800 | 0.2800 | 0.2800 | 54,000 |
Jun 13, 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 8,000 |
Jun 12, 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 5,000 |
Jun 09, 2023 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 21,500 |
Jun 08, 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 30,500 |
Jun 07, 2023 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 256,000 |
Jun 06, 2023 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
Jun 05, 2023 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
Jun 02, 2023 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 25,000 |
Jun 01, 2023 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 20,000 |
May 31, 2023 | 0.2850 | 0.3000 | 0.2600 | 0.2700 | 0.2700 | 36,000 |
May 30, 2023 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | - |
May 29, 2023 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | - |
May 26, 2023 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 1,000 |
May 25, 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
May 24, 2023 | 0.3000 | 0.3000 | 0.2800 | 0.3000 | 0.3000 | 112,500 |
May 23, 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
May 19, 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
May 18, 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 10,000 |
May 17, 2023 | 0.3000 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 22,500 |
May 16, 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 1,731 |
May 15, 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 7,450 |
May 12, 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 15,000 |
May 11, 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
May 10, 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
May 09, 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 1,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |