Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 03, 2023 | 0.0200 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 1,153,963 |
Oct 02, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 158,004 |
Sept 29, 2023 | 0.0200 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 65,500 |
Sept 28, 2023 | 0.0200 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 426,000 |
Sept 27, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 12,000 |
Sept 26, 2023 | 0.0200 | 0.0250 | 0.0150 | 0.0200 | 0.0200 | 810,586 |
Sept 25, 2023 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 239,510 |
Sept 22, 2023 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 1,445,500 |
Sept 21, 2023 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 322,000 |
Sept 20, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 5,000 |
Sept 19, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
Sept 18, 2023 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 380,000 |
Sept 15, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 15,000 |
Sept 14, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 3,000 |
Sept 13, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 7,000 |
Sept 12, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 25,000 |
Sept 11, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 5,000 |
Sept 08, 2023 | 0.0250 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 16,950 |
Sept 07, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
Sept 06, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 19,000 |
Sept 05, 2023 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 17,000 |
Sept 01, 2023 | 0.0250 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 269,475 |
Aug 31, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 3,100 |
Aug 30, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 14,000 |
Aug 29, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 40,000 |
Aug 28, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 102,551 |
Aug 25, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 195,502 |
Aug 24, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 9,000 |
Aug 23, 2023 | 0.0250 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 67,000 |
Aug 22, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 73,000 |
Aug 21, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 5,000 |
Aug 18, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 48,500 |
Aug 17, 2023 | 0.0200 | 0.0300 | 0.0200 | 0.0250 | 0.0250 | 308,192 |
Aug 16, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 491,800 |
Aug 15, 2023 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 44,000 |
Aug 14, 2023 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 476,000 |
Aug 11, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Aug 10, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 2,000 |
Aug 09, 2023 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 77,000 |
Aug 08, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 23,800 |
Aug 04, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 10,000 |
Aug 03, 2023 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 734,000 |
Aug 02, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 2,000 |
Aug 01, 2023 | 0.0300 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 51,000 |
Jul 31, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 18,500 |
Jul 28, 2023 | 0.0300 | 0.0300 | 0.0250 | 0.0275 | 0.0275 | 269,020 |
Jul 27, 2023 | 0.0300 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 103,000 |
Jul 26, 2023 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 1,197,850 |
Jul 25, 2023 | 0.0350 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 70,851 |
Jul 24, 2023 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 102,489 |
Jul 21, 2023 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 101,400 |
Jul 20, 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 158,000 |
Jul 19, 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 6,000 |
Jul 18, 2023 | 0.0350 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 156,000 |
Jul 17, 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 229,000 |
Jul 14, 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 214,341 |
Jul 13, 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 27,000 |
Jul 12, 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 5,500 |
Jul 11, 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 160,000 |
Jul 10, 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 127,000 |
Jul 07, 2023 | 0.0350 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 160,000 |
Jul 06, 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 2,000 |
Jul 05, 2023 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 6,000 |
Jul 04, 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 45,000 |
Jun 30, 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
Jun 29, 2023 | 0.0350 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 730,000 |
Jun 28, 2023 | 0.0350 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 247,000 |
Jun 27, 2023 | 0.0400 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 27,500 |
Jun 26, 2023 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 194,000 |
Jun 23, 2023 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 62,700 |
Jun 22, 2023 | 0.0350 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 253,000 |
Jun 21, 2023 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 82,600 |
Jun 20, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 10,100 |
Jun 19, 2023 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 762,000 |
Jun 16, 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 335,500 |
Jun 15, 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 10,000 |
Jun 14, 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 4,000 |
Jun 13, 2023 | 0.0350 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 402,370 |
Jun 12, 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 147,000 |
Jun 09, 2023 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 824,250 |
Jun 08, 2023 | 0.0350 | 0.0450 | 0.0350 | 0.0400 | 0.0400 | 1,543,900 |
Jun 07, 2023 | 0.0350 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 334,974 |
Jun 06, 2023 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 61,000 |
Jun 05, 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 28,000 |
Jun 02, 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 50,000 |
Jun 01, 2023 | 0.0300 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 52,000 |
May 31, 2023 | 0.0300 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 285,000 |
May 30, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 259,496 |
May 29, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 8,000 |
May 26, 2023 | 0.0300 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 278,000 |
May 25, 2023 | 0.0300 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 183,000 |
May 24, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 138,250 |
May 23, 2023 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 329,490 |
May 19, 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
May 18, 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
May 17, 2023 | 0.0350 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 17,000 |
May 16, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 264,000 |
May 15, 2023 | 0.0300 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 217,500 |
May 12, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 130,000 |
May 11, 2023 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 990,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |