Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 08, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 10,200 |
Dec 07, 2023 | 0.0140 | 0.0140 | 0.0060 | 0.0100 | 0.0100 | 6,000 |
Dec 06, 2023 | 0.0110 | 0.0110 | 0.0070 | 0.0070 | 0.0070 | 4,100 |
Dec 05, 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 1,900 |
Dec 04, 2023 | 0.0100 | 0.0110 | 0.0090 | 0.0110 | 0.0110 | 350,300 |
Dec 01, 2023 | 0.0100 | 0.0100 | 0.0050 | 0.0100 | 0.0100 | 228,700 |
Nov 30, 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 100 |
Nov 29, 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 25,100 |
Nov 28, 2023 | 0.0060 | 0.0110 | 0.0060 | 0.0100 | 0.0100 | 115,700 |
Nov 27, 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
Nov 24, 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
Nov 22, 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 2,600 |
Nov 21, 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
Nov 20, 2023 | 0.0100 | 0.0130 | 0.0100 | 0.0130 | 0.0130 | 28,800 |
Nov 17, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 200 |
Nov 16, 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 11,000 |
Nov 15, 2023 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 9,000 |
Nov 14, 2023 | 0.0130 | 0.0130 | 0.0110 | 0.0110 | 0.0110 | 21,100 |
Nov 13, 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 1,900 |
Nov 10, 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 1,100 |
Nov 09, 2023 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 31,600 |
Nov 08, 2023 | 0.0110 | 0.0130 | 0.0110 | 0.0130 | 0.0130 | 14,000 |
Nov 07, 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
Nov 06, 2023 | 0.0110 | 0.0130 | 0.0110 | 0.0110 | 0.0110 | 44,400 |
Nov 03, 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 20,000 |
Nov 02, 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 200 |
Nov 01, 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 7,700 |
Oct 31, 2023 | 0.0130 | 0.0130 | 0.0110 | 0.0130 | 0.0130 | 32,100 |
Oct 30, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 5,000 |
Oct 27, 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 1,100 |
Oct 26, 2023 | 0.0110 | 0.0130 | 0.0110 | 0.0130 | 0.0130 | 60,300 |
Oct 25, 2023 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 3,100 |
Oct 24, 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
Oct 23, 2023 | 0.0130 | 0.0130 | 0.0110 | 0.0130 | 0.0130 | 3,700 |
Oct 20, 2023 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 30,000 |
Oct 19, 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 5,000 |
Oct 18, 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 16,100 |
Oct 17, 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 2,000 |
Oct 16, 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
Oct 13, 2023 | 0.0130 | 0.0140 | 0.0120 | 0.0130 | 0.0130 | 84,700 |
Oct 12, 2023 | 0.0140 | 0.0140 | 0.0110 | 0.0120 | 0.0120 | 70,500 |
Oct 11, 2023 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 700 |
Oct 10, 2023 | 0.0140 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 18,400 |
Oct 09, 2023 | 0.0140 | 0.0140 | 0.0120 | 0.0120 | 0.0120 | 17,400 |
Oct 06, 2023 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 10,100 |
Oct 05, 2023 | 0.0110 | 0.0130 | 0.0110 | 0.0110 | 0.0110 | 113,000 |
Oct 04, 2023 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 2,700 |
Oct 03, 2023 | 0.0120 | 0.0120 | 0.0100 | 0.0100 | 0.0100 | 19,600 |
Oct 02, 2023 | 0.0120 | 0.0140 | 0.0100 | 0.0140 | 0.0140 | 453,400 |
Sept 29, 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 6,000 |
Sept 28, 2023 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 11,100 |
Sept 27, 2023 | 0.0180 | 0.0180 | 0.0110 | 0.0140 | 0.0140 | 100,300 |
Sept 26, 2023 | 0.0140 | 0.0150 | 0.0120 | 0.0130 | 0.0130 | 144,100 |
Sept 25, 2023 | 0.0180 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 95,000 |
Sept 22, 2023 | 0.0170 | 0.0170 | 0.0140 | 0.0140 | 0.0140 | 130,500 |
Sept 21, 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 4,000 |
Sept 20, 2023 | 0.0200 | 0.0200 | 0.0180 | 0.0190 | 0.0190 | 30,900 |
Sept 19, 2023 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 21,400 |
Sept 18, 2023 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 15,300 |
Sept 15, 2023 | 0.0200 | 0.0200 | 0.0160 | 0.0180 | 0.0180 | 9,600 |
Sept 14, 2023 | 0.0150 | 0.0160 | 0.0140 | 0.0140 | 0.0140 | 33,000 |
Sept 13, 2023 | 0.0200 | 0.0210 | 0.0180 | 0.0190 | 0.0190 | 112,300 |
Sept 12, 2023 | 0.0150 | 0.0220 | 0.0150 | 0.0180 | 0.0180 | 380,900 |
Sept 11, 2023 | 0.0160 | 0.0160 | 0.0140 | 0.0140 | 0.0140 | 142,900 |
Sept 08, 2023 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 2,500 |
Sept 07, 2023 | 0.0130 | 0.0150 | 0.0120 | 0.0140 | 0.0140 | 109,800 |
Sept 06, 2023 | 0.0150 | 0.0150 | 0.0120 | 0.0120 | 0.0120 | 92,900 |
Sept 05, 2023 | 0.0160 | 0.0160 | 0.0120 | 0.0150 | 0.0150 | 45,600 |
Sept 01, 2023 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 15,900 |
Aug 31, 2023 | 0.0100 | 0.0160 | 0.0100 | 0.0120 | 0.0120 | 93,400 |
Aug 30, 2023 | 0.0160 | 0.0200 | 0.0120 | 0.0200 | 0.0200 | 69,000 |
Aug 29, 2023 | 0.0200 | 0.0200 | 0.0120 | 0.0160 | 0.0160 | 210,700 |
Aug 28, 2023 | 0.0150 | 0.0160 | 0.0120 | 0.0160 | 0.0160 | 158,900 |
Aug 25, 2023 | 0.0150 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 129,500 |
Aug 24, 2023 | 0.0150 | 0.0150 | 0.0110 | 0.0150 | 0.0150 | 50,600 |
Aug 23, 2023 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 26,100 |
Aug 22, 2023 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 1,400 |
Aug 21, 2023 | 0.0190 | 0.0190 | 0.0140 | 0.0140 | 0.0140 | 70,100 |
Aug 18, 2023 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 108,300 |
Aug 17, 2023 | 0.0120 | 0.0140 | 0.0120 | 0.0130 | 0.0130 | 16,500 |
Aug 16, 2023 | 0.0190 | 0.0190 | 0.0120 | 0.0120 | 0.0120 | 119,600 |
Aug 15, 2023 | 0.0150 | 0.0150 | 0.0130 | 0.0150 | 0.0150 | 83,000 |
Aug 14, 2023 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 49,100 |
Aug 11, 2023 | 0.0190 | 0.0190 | 0.0140 | 0.0150 | 0.0150 | 110,100 |
Aug 10, 2023 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 145,800 |
Aug 09, 2023 | 0.0200 | 0.0200 | 0.0140 | 0.0150 | 0.0150 | 172,000 |
Aug 08, 2023 | 0.0140 | 0.0150 | 0.0120 | 0.0150 | 0.0150 | 13,300 |
Aug 07, 2023 | 0.0200 | 0.0200 | 0.0170 | 0.0170 | 0.0170 | 16,700 |
Aug 04, 2023 | 0.0150 | 0.0160 | 0.0110 | 0.0160 | 0.0160 | 215,000 |
Aug 03, 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 12,100 |
Aug 02, 2023 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 58,500 |
Aug 01, 2023 | 0.0190 | 0.0190 | 0.0140 | 0.0140 | 0.0140 | 143,200 |
Jul 31, 2023 | 0.0180 | 0.0190 | 0.0150 | 0.0160 | 0.0160 | 310,200 |
Jul 28, 2023 | 0.0190 | 0.0190 | 0.0150 | 0.0150 | 0.0150 | 170,300 |
Jul 27, 2023 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 89,800 |
Jul 26, 2023 | 0.0150 | 0.0240 | 0.0150 | 0.0190 | 0.0190 | 104,300 |
Jul 25, 2023 | 0.0160 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 181,300 |
Jul 24, 2023 | 0.0170 | 0.0190 | 0.0150 | 0.0150 | 0.0150 | 80,900 |
Jul 21, 2023 | 0.0160 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 913,200 |
Jul 20, 2023 | 0.0160 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 89,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |