Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 01, 2023 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 128,088 |
Nov 30, 2023 | 0.0700 | 0.0750 | 0.0550 | 0.0550 | 0.0550 | 608,858 |
Nov 29, 2023 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 132,425 |
Nov 28, 2023 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 11,000 |
Nov 27, 2023 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 231,876 |
Nov 24, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 34,158 |
Nov 23, 2023 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 113,000 |
Nov 22, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 104,000 |
Nov 21, 2023 | 0.0650 | 0.0650 | 0.0550 | 0.0600 | 0.0600 | 661,411 |
Nov 20, 2023 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 108,000 |
Nov 17, 2023 | 0.0750 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 96,721 |
Nov 16, 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 3,000 |
Nov 15, 2023 | 0.0800 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 125,560 |
Nov 14, 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 11,000 |
Nov 13, 2023 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 12,000 |
Nov 10, 2023 | 0.0750 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 61,000 |
Nov 09, 2023 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 61,693 |
Nov 08, 2023 | 0.0750 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 22,000 |
Nov 07, 2023 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 162,056 |
Nov 06, 2023 | 0.0750 | 0.0800 | 0.0700 | 0.0750 | 0.0750 | 61,000 |
Nov 03, 2023 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 103,582 |
Nov 02, 2023 | 0.0800 | 0.0850 | 0.0750 | 0.0800 | 0.0800 | 98,000 |
Nov 01, 2023 | 0.0900 | 0.0900 | 0.0850 | 0.0900 | 0.0900 | 54,500 |
Oct 31, 2023 | 0.0900 | 0.0900 | 0.0750 | 0.0800 | 0.0800 | 46,000 |
Oct 30, 2023 | 0.0900 | 0.0900 | 0.0850 | 0.0850 | 0.0850 | 56,900 |
Oct 27, 2023 | 0.0850 | 0.0900 | 0.0850 | 0.0900 | 0.0900 | 93,000 |
Oct 26, 2023 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
Oct 25, 2023 | 0.0850 | 0.0850 | 0.0800 | 0.0850 | 0.0850 | 127,000 |
Oct 24, 2023 | 0.0750 | 0.0850 | 0.0750 | 0.0850 | 0.0850 | 171,000 |
Oct 23, 2023 | 0.0750 | 0.0850 | 0.0650 | 0.0850 | 0.0850 | 1,218,455 |
Oct 20, 2023 | 0.0700 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 130,000 |
Oct 19, 2023 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 85,663 |
Oct 18, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Oct 17, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 22,500 |
Oct 16, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 156,000 |
Oct 13, 2023 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
Oct 12, 2023 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 65,000 |
Oct 11, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 114,625 |
Oct 10, 2023 | 0.0850 | 0.0900 | 0.0850 | 0.0900 | 0.0900 | 28,571 |
Oct 06, 2023 | 0.0850 | 0.0850 | 0.0800 | 0.0850 | 0.0850 | 431,000 |
Oct 05, 2023 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 36,473 |
Oct 04, 2023 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 17,309 |
Oct 03, 2023 | 0.0850 | 0.0900 | 0.0850 | 0.0900 | 0.0900 | 164,500 |
Oct 02, 2023 | 0.0850 | 0.0900 | 0.0850 | 0.0900 | 0.0900 | 314,000 |
Sept 29, 2023 | 0.0950 | 0.0950 | 0.0850 | 0.0850 | 0.0850 | 155,440 |
Sept 28, 2023 | 0.0900 | 0.0950 | 0.0900 | 0.0950 | 0.0950 | 257,251 |
Sept 27, 2023 | 0.0900 | 0.0950 | 0.0900 | 0.0900 | 0.0900 | 64,777 |
Sept 26, 2023 | 0.1000 | 0.1050 | 0.0900 | 0.0900 | 0.0900 | 219,443 |
Sept 25, 2023 | 0.0950 | 0.1000 | 0.0900 | 0.1000 | 0.1000 | 140,000 |
Sept 22, 2023 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | - |
Sept 21, 2023 | 0.1000 | 0.1050 | 0.1000 | 0.1000 | 0.1000 | 164,582 |
Sept 20, 2023 | 0.1000 | 0.1000 | 0.0950 | 0.1000 | 0.1000 | 318,265 |
Sept 19, 2023 | 0.1000 | 0.1100 | 0.0950 | 0.0950 | 0.0950 | 737,114 |
Sept 18, 2023 | 0.0900 | 0.1000 | 0.0900 | 0.1000 | 0.1000 | 389,718 |
Sept 15, 2023 | 0.0850 | 0.0950 | 0.0850 | 0.0950 | 0.0950 | 654,744 |
Sept 14, 2023 | 0.0850 | 0.0900 | 0.0850 | 0.0900 | 0.0900 | 347,823 |
Sept 13, 2023 | 0.0850 | 0.0900 | 0.0850 | 0.0900 | 0.0900 | 5,000 |
Sept 12, 2023 | 0.0900 | 0.0950 | 0.0850 | 0.0950 | 0.0950 | 486,449 |
Sept 11, 2023 | 0.0850 | 0.0900 | 0.0850 | 0.0900 | 0.0900 | 246,302 |
Sept 08, 2023 | 0.0850 | 0.0900 | 0.0850 | 0.0850 | 0.0850 | 26,000 |
Sept 07, 2023 | 0.0900 | 0.0900 | 0.0850 | 0.0900 | 0.0900 | 520,200 |
Sept 06, 2023 | 0.0850 | 0.0900 | 0.0850 | 0.0900 | 0.0900 | 95,000 |
Sept 05, 2023 | 0.0950 | 0.0950 | 0.0800 | 0.0850 | 0.0850 | 224,175 |
Sept 01, 2023 | 0.0900 | 0.0950 | 0.0900 | 0.0950 | 0.0950 | 86,160 |
Aug 31, 2023 | 0.1000 | 0.1000 | 0.0900 | 0.0950 | 0.0950 | 107,000 |
Aug 30, 2023 | 0.0900 | 0.1000 | 0.0800 | 0.1000 | 0.1000 | 514,000 |
Aug 29, 2023 | 0.0850 | 0.0900 | 0.0850 | 0.0900 | 0.0900 | 321,666 |
Aug 28, 2023 | 0.0850 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 1,694,400 |
Aug 25, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 133,000 |
Aug 24, 2023 | 0.0800 | 0.0800 | 0.0700 | 0.0750 | 0.0750 | 713,300 |
Aug 23, 2023 | 0.0800 | 0.0850 | 0.0750 | 0.0850 | 0.0850 | 124,000 |
Aug 22, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 28,000 |
Aug 21, 2023 | 0.0850 | 0.0850 | 0.0800 | 0.0850 | 0.0850 | 679,925 |
Aug 18, 2023 | 0.0750 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 285,053 |
Aug 17, 2023 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 510,396 |
Aug 16, 2023 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 514,212 |
Aug 15, 2023 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 1,319,471 |
Aug 14, 2023 | 0.0850 | 0.0850 | 0.0700 | 0.0850 | 0.0850 | 1,364,109 |
Aug 11, 2023 | 0.0550 | 0.0700 | 0.0550 | 0.0700 | 0.0700 | 221,660 |
Aug 10, 2023 | 0.0600 | 0.0650 | 0.0550 | 0.0550 | 0.0550 | 616,789 |
Aug 09, 2023 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 162,094 |
Aug 08, 2023 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 201,480 |
Aug 04, 2023 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 867,900 |
Aug 03, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 122,909 |
Aug 02, 2023 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 487,000 |
Aug 01, 2023 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 249,360 |
Jul 31, 2023 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 248,122 |
Jul 28, 2023 | 0.0400 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 395,100 |
Jul 27, 2023 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 36,000 |
Jul 26, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Jul 25, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Jul 24, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Jul 21, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 68,000 |
Jul 20, 2023 | 0.0350 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 102,000 |
Jul 19, 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
Jul 18, 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 18,000 |
Jul 17, 2023 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 68,000 |
Jul 14, 2023 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 15,500 |
Jul 13, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Jul 12, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 6,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |