Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Sept 22, 2023 | 0.0305 | 0.0310 | 0.0270 | 0.0300 | 0.0300 | 1,027,464 |
Sept 21, 2023 | 0.0290 | 0.0310 | 0.0270 | 0.0280 | 0.0280 | 3,056,200 |
Sept 20, 2023 | 0.0270 | 0.0310 | 0.0270 | 0.0300 | 0.0300 | 620,300 |
Sept 19, 2023 | 0.0320 | 0.0320 | 0.0270 | 0.0290 | 0.0290 | 1,261,200 |
Sept 18, 2023 | 0.0290 | 0.0320 | 0.0260 | 0.0310 | 0.0310 | 3,043,900 |
Sept 15, 2023 | 0.0280 | 0.0300 | 0.0260 | 0.0290 | 0.0290 | 3,078,000 |
Sept 14, 2023 | 0.0270 | 0.0290 | 0.0260 | 0.0280 | 0.0280 | 1,628,700 |
Sept 13, 2023 | 0.0290 | 0.0300 | 0.0250 | 0.0280 | 0.0280 | 5,250,100 |
Sept 12, 2023 | 0.0320 | 0.0360 | 0.0290 | 0.0290 | 0.0290 | 9,833,700 |
Sept 11, 2023 | 0.0240 | 0.0330 | 0.0240 | 0.0320 | 0.0320 | 9,121,300 |
Sept 08, 2023 | 0.0240 | 0.0270 | 0.0230 | 0.0250 | 0.0250 | 675,400 |
Sept 07, 2023 | 0.0280 | 0.0300 | 0.0240 | 0.0260 | 0.0260 | 1,827,900 |
Sept 06, 2023 | 0.0250 | 0.0300 | 0.0250 | 0.0260 | 0.0260 | 1,759,100 |
Sept 05, 2023 | 0.0220 | 0.0270 | 0.0220 | 0.0250 | 0.0250 | 2,906,400 |
Sept 01, 2023 | 0.0220 | 0.0260 | 0.0220 | 0.0250 | 0.0250 | 6,842,200 |
Aug 31, 2023 | 0.0200 | 0.0230 | 0.0170 | 0.0220 | 0.0220 | 6,274,200 |
Aug 30, 2023 | 0.0170 | 0.0190 | 0.0160 | 0.0180 | 0.0180 | 1,760,900 |
Aug 29, 2023 | 0.0170 | 0.0190 | 0.0150 | 0.0170 | 0.0170 | 3,424,100 |
Aug 28, 2023 | 0.0200 | 0.0210 | 0.0170 | 0.0170 | 0.0170 | 3,005,100 |
Aug 25, 2023 | 0.0200 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 497,900 |
Aug 24, 2023 | 0.0210 | 0.0230 | 0.0200 | 0.0200 | 0.0200 | 1,017,400 |
Aug 23, 2023 | 0.0210 | 0.0220 | 0.0200 | 0.0200 | 0.0200 | 462,500 |
Aug 22, 2023 | 0.0200 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 305,600 |
Aug 21, 2023 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 324,800 |
Aug 18, 2023 | 0.0210 | 0.0220 | 0.0200 | 0.0210 | 0.0210 | 675,200 |
Aug 17, 2023 | 0.0210 | 0.0220 | 0.0200 | 0.0210 | 0.0210 | 1,050,200 |
Aug 16, 2023 | 0.0210 | 0.0220 | 0.0200 | 0.0220 | 0.0220 | 567,200 |
Aug 15, 2023 | 0.0200 | 0.0220 | 0.0200 | 0.0220 | 0.0220 | 142,900 |
Aug 14, 2023 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 283,800 |
Aug 11, 2023 | 0.0200 | 0.0220 | 0.0200 | 0.0210 | 0.0210 | 548,500 |
Aug 10, 2023 | 0.0200 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 1,560,000 |
Aug 09, 2023 | 0.0210 | 0.0220 | 0.0200 | 0.0210 | 0.0210 | 406,000 |
Aug 08, 2023 | 0.0210 | 0.0220 | 0.0200 | 0.0210 | 0.0210 | 561,200 |
Aug 07, 2023 | 0.0220 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 488,200 |
Aug 04, 2023 | 0.0230 | 0.0230 | 0.0210 | 0.0210 | 0.0210 | 478,600 |
Aug 03, 2023 | 0.0220 | 0.0220 | 0.0200 | 0.0220 | 0.0220 | 449,200 |
Aug 02, 2023 | 0.0230 | 0.0230 | 0.0200 | 0.0220 | 0.0220 | 471,800 |
Aug 01, 2023 | 0.0220 | 0.0230 | 0.0200 | 0.0220 | 0.0220 | 582,900 |
Jul 31, 2023 | 0.0210 | 0.0220 | 0.0190 | 0.0220 | 0.0220 | 648,200 |
Jul 28, 2023 | 0.0220 | 0.0220 | 0.0200 | 0.0210 | 0.0210 | 377,100 |
Jul 27, 2023 | 0.0220 | 0.0220 | 0.0190 | 0.0200 | 0.0200 | 825,400 |
Jul 26, 2023 | 0.0210 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 466,700 |
Jul 25, 2023 | 0.0210 | 0.0220 | 0.0200 | 0.0210 | 0.0210 | 1,133,000 |
Jul 24, 2023 | 0.0220 | 0.0220 | 0.0200 | 0.0200 | 0.0200 | 669,600 |
Jul 21, 2023 | 0.0220 | 0.0220 | 0.0200 | 0.0220 | 0.0220 | 873,000 |
Jul 20, 2023 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 1,002,800 |
Jul 19, 2023 | 0.0220 | 0.0240 | 0.0210 | 0.0220 | 0.0220 | 2,659,500 |
Jul 18, 2023 | 0.0220 | 0.0230 | 0.0210 | 0.0230 | 0.0230 | 598,400 |
Jul 17, 2023 | 0.0230 | 0.0240 | 0.0210 | 0.0220 | 0.0220 | 814,800 |
Jul 14, 2023 | 0.0230 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 919,200 |
Jul 13, 2023 | 0.0230 | 0.0250 | 0.0210 | 0.0230 | 0.0230 | 894,100 |
Jul 12, 2023 | 0.0240 | 0.0240 | 0.0210 | 0.0240 | 0.0240 | 2,019,200 |
Jul 11, 2023 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 711,400 |
Jul 10, 2023 | 0.0230 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 719,500 |
Jul 07, 2023 | 0.0230 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 859,100 |
Jul 06, 2023 | 0.0240 | 0.0240 | 0.0220 | 0.0230 | 0.0230 | 732,500 |
Jul 05, 2023 | 0.0240 | 0.0250 | 0.0220 | 0.0230 | 0.0230 | 969,000 |
Jul 03, 2023 | 0.0210 | 0.0250 | 0.0210 | 0.0240 | 0.0240 | 1,890,800 |
Jun 30, 2023 | 0.0230 | 0.0240 | 0.0200 | 0.0230 | 0.0230 | 681,100 |
Jun 29, 2023 | 0.0200 | 0.0240 | 0.0200 | 0.0210 | 0.0210 | 999,700 |
Jun 28, 2023 | 0.0200 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 318,500 |
Jun 27, 2023 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 726,600 |
Jun 26, 2023 | 0.0200 | 0.0220 | 0.0200 | 0.0210 | 0.0210 | 1,188,900 |
Jun 23, 2023 | 0.0220 | 0.0220 | 0.0200 | 0.0210 | 0.0210 | 436,500 |
Jun 22, 2023 | 0.0220 | 0.0230 | 0.0200 | 0.0220 | 0.0220 | 713,700 |
Jun 21, 2023 | 0.0240 | 0.0250 | 0.0190 | 0.0220 | 0.0220 | 877,700 |
Jun 20, 2023 | 0.0230 | 0.0250 | 0.0220 | 0.0230 | 0.0230 | 1,570,200 |
Jun 16, 2023 | 0.0200 | 0.0230 | 0.0200 | 0.0220 | 0.0220 | 897,100 |
Jun 15, 2023 | 0.0200 | 0.0230 | 0.0200 | 0.0200 | 0.0200 | 1,429,500 |
Jun 14, 2023 | 0.0200 | 0.0230 | 0.0200 | 0.0220 | 0.0220 | 1,842,400 |
Jun 13, 2023 | 0.0200 | 0.0200 | 0.0180 | 0.0200 | 0.0200 | 2,715,600 |
Jun 12, 2023 | 0.0230 | 0.0250 | 0.0180 | 0.0180 | 0.0180 | 3,982,600 |
Jun 09, 2023 | 0.0220 | 0.0250 | 0.0220 | 0.0240 | 0.0240 | 324,600 |
Jun 08, 2023 | 0.0220 | 0.0260 | 0.0210 | 0.0250 | 0.0250 | 677,800 |
Jun 07, 2023 | 0.0240 | 0.0260 | 0.0220 | 0.0230 | 0.0230 | 1,888,700 |
Jun 06, 2023 | 0.0250 | 0.0260 | 0.0240 | 0.0250 | 0.0250 | 1,275,600 |
Jun 05, 2023 | 0.0250 | 0.0260 | 0.0250 | 0.0260 | 0.0260 | 472,800 |
Jun 02, 2023 | 0.0250 | 0.0270 | 0.0210 | 0.0260 | 0.0260 | 1,004,200 |
Jun 01, 2023 | 0.0270 | 0.0270 | 0.0250 | 0.0250 | 0.0250 | 1,312,200 |
May 31, 2023 | 0.0260 | 0.0290 | 0.0250 | 0.0270 | 0.0270 | 1,832,000 |
May 30, 2023 | 0.0280 | 0.0280 | 0.0230 | 0.0250 | 0.0250 | 944,700 |
May 26, 2023 | 0.0280 | 0.0300 | 0.0250 | 0.0280 | 0.0280 | 2,252,200 |
May 25, 2023 | 0.0290 | 0.0300 | 0.0270 | 0.0300 | 0.0300 | 1,144,100 |
May 24, 2023 | 0.0300 | 0.0300 | 0.0200 | 0.0290 | 0.0290 | 1,610,100 |
May 23, 2023 | 0.0280 | 0.0300 | 0.0240 | 0.0290 | 0.0290 | 2,478,700 |
May 22, 2023 | 0.0290 | 0.0300 | 0.0260 | 0.0300 | 0.0300 | 2,430,100 |
May 19, 2023 | 0.0250 | 0.0250 | 0.0220 | 0.0250 | 0.0250 | 1,172,500 |
May 18, 2023 | 0.0250 | 0.0250 | 0.0200 | 0.0220 | 0.0220 | 871,600 |
May 17, 2023 | 0.0220 | 0.0230 | 0.0210 | 0.0210 | 0.0210 | 955,700 |
May 16, 2023 | 0.0210 | 0.0220 | 0.0200 | 0.0220 | 0.0220 | 932,800 |
May 15, 2023 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 1,175,100 |
May 12, 2023 | 0.0210 | 0.0220 | 0.0200 | 0.0220 | 0.0220 | 2,272,400 |
May 11, 2023 | 0.0180 | 0.0230 | 0.0180 | 0.0200 | 0.0200 | 2,909,000 |
May 10, 2023 | 0.0190 | 0.0200 | 0.0170 | 0.0190 | 0.0190 | 968,000 |
May 09, 2023 | 0.0200 | 0.0200 | 0.0180 | 0.0190 | 0.0190 | 1,423,900 |
May 08, 2023 | 0.0180 | 0.0190 | 0.0150 | 0.0190 | 0.0190 | 2,616,200 |
May 05, 2023 | 0.0150 | 0.0200 | 0.0140 | 0.0170 | 0.0170 | 6,233,400 |
May 04, 2023 | 0.0140 | 0.0160 | 0.0140 | 0.0150 | 0.0150 | 1,818,400 |
May 03, 2023 | 0.0140 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 644,400 |
May 02, 2023 | 0.0140 | 0.0150 | 0.0130 | 0.0140 | 0.0140 | 1,230,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |