Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 01, 2023 | 0.3700 | 0.3800 | 0.3650 | 0.3750 | 0.3750 | 68,870 |
Nov 30, 2023 | 0.3650 | 0.3800 | 0.3500 | 0.3550 | 0.3550 | 70,225 |
Nov 29, 2023 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 15,700 |
Nov 28, 2023 | 0.3450 | 0.3450 | 0.3300 | 0.3400 | 0.3400 | 23,182 |
Nov 27, 2023 | 0.3500 | 0.3600 | 0.3300 | 0.3450 | 0.3450 | 43,250 |
Nov 24, 2023 | 0.3500 | 0.3500 | 0.3300 | 0.3400 | 0.3400 | 8,100 |
Nov 23, 2023 | 0.3300 | 0.3500 | 0.3300 | 0.3500 | 0.3500 | 2,500 |
Nov 22, 2023 | 0.2850 | 0.3450 | 0.2850 | 0.3450 | 0.3450 | 159,301 |
Nov 21, 2023 | 0.2800 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 23,280 |
Nov 20, 2023 | 0.2800 | 0.2800 | 0.2650 | 0.2750 | 0.2750 | 101,884 |
Nov 17, 2023 | 0.2650 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 123,020 |
Nov 16, 2023 | 0.2700 | 0.2700 | 0.2650 | 0.2650 | 0.2650 | 52,638 |
Nov 15, 2023 | 0.2650 | 0.2650 | 0.2600 | 0.2600 | 0.2600 | 71,000 |
Nov 14, 2023 | 0.2600 | 0.2650 | 0.2600 | 0.2650 | 0.2650 | 8,000 |
Nov 13, 2023 | 0.2600 | 0.2650 | 0.2600 | 0.2650 | 0.2650 | 6,000 |
Nov 10, 2023 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 58,500 |
Nov 09, 2023 | 0.2650 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 16,000 |
Nov 08, 2023 | 0.2650 | 0.2650 | 0.2600 | 0.2600 | 0.2600 | 5,500 |
Nov 07, 2023 | 0.2550 | 0.2600 | 0.2550 | 0.2600 | 0.2600 | 6,000 |
Nov 06, 2023 | 0.2700 | 0.2700 | 0.2550 | 0.2600 | 0.2600 | 16,500 |
Nov 03, 2023 | 0.2700 | 0.2750 | 0.2700 | 0.2700 | 0.2700 | 110,000 |
Nov 02, 2023 | 0.2550 | 0.2750 | 0.2550 | 0.2750 | 0.2750 | 62,500 |
Nov 01, 2023 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 10,500 |
Oct 31, 2023 | 0.2900 | 0.2900 | 0.2750 | 0.2750 | 0.2750 | 245,394 |
Oct 30, 2023 | 0.3000 | 0.3000 | 0.2850 | 0.2850 | 0.2850 | 21,361 |
Oct 27, 2023 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | - |
Oct 26, 2023 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 1,200 |
Oct 25, 2023 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 40,670 |
Oct 24, 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 1,515 |
Oct 23, 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 500 |
Oct 20, 2023 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 5,500 |
Oct 19, 2023 | 0.3250 | 0.3250 | 0.3100 | 0.3100 | 0.3100 | 12,100 |
Oct 18, 2023 | 0.3300 | 0.3300 | 0.3250 | 0.3300 | 0.3300 | 55,001 |
Oct 17, 2023 | 0.3300 | 0.3300 | 0.3250 | 0.3300 | 0.3300 | 37,312 |
Oct 16, 2023 | 0.3650 | 0.3650 | 0.3200 | 0.3300 | 0.3300 | 29,000 |
Oct 13, 2023 | 0.3250 | 0.3300 | 0.3250 | 0.3250 | 0.3250 | 13,500 |
Oct 12, 2023 | 0.3450 | 0.3450 | 0.3200 | 0.3200 | 0.3200 | 254,000 |
Oct 11, 2023 | 0.3250 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 15,504 |
Oct 10, 2023 | 0.3300 | 0.3300 | 0.3250 | 0.3300 | 0.3300 | 6,000 |
Oct 06, 2023 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 33,000 |
Oct 05, 2023 | 0.3300 | 0.3300 | 0.3250 | 0.3250 | 0.3250 | 8,000 |
Oct 04, 2023 | 0.3350 | 0.3350 | 0.3200 | 0.3200 | 0.3200 | 36,500 |
Oct 03, 2023 | 0.3300 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 10,000 |
Oct 02, 2023 | 0.3550 | 0.3550 | 0.3200 | 0.3200 | 0.3200 | 45,946 |
Sept 29, 2023 | 0.3350 | 0.3500 | 0.3350 | 0.3450 | 0.3450 | 25,336 |
Sept 28, 2023 | 0.3300 | 0.3350 | 0.3300 | 0.3300 | 0.3300 | 3,500 |
Sept 27, 2023 | 0.3350 | 0.3350 | 0.3300 | 0.3300 | 0.3300 | 21,000 |
Sept 26, 2023 | 0.3550 | 0.3550 | 0.3300 | 0.3350 | 0.3350 | 79,000 |
Sept 25, 2023 | 0.3550 | 0.3550 | 0.3400 | 0.3550 | 0.3550 | 56,300 |
Sept 22, 2023 | 0.3500 | 0.3750 | 0.3450 | 0.3500 | 0.3500 | 239,000 |
Sept 21, 2023 | 0.3800 | 0.3800 | 0.3450 | 0.3550 | 0.3550 | 141,100 |
Sept 20, 2023 | 0.3800 | 0.3800 | 0.3700 | 0.3750 | 0.3750 | 24,723 |
Sept 19, 2023 | 0.3800 | 0.3850 | 0.3700 | 0.3700 | 0.3700 | 95,101 |
Sept 18, 2023 | 0.3700 | 0.3800 | 0.3700 | 0.3800 | 0.3800 | 4,500 |
Sept 15, 2023 | 0.3750 | 0.3800 | 0.3750 | 0.3800 | 0.3800 | 4,403 |
Sept 14, 2023 | 0.3300 | 0.3900 | 0.3300 | 0.3750 | 0.3750 | 57,250 |
Sept 13, 2023 | 0.3000 | 0.3300 | 0.3000 | 0.3300 | 0.3300 | 235,311 |
Sept 12, 2023 | 0.3100 | 0.3100 | 0.2950 | 0.2950 | 0.2950 | 78,707 |
Sept 11, 2023 | 0.3300 | 0.3300 | 0.3100 | 0.3100 | 0.3100 | 286,812 |
Sept 08, 2023 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 2,000 |
Sept 07, 2023 | 0.3300 | 0.3350 | 0.3300 | 0.3350 | 0.3350 | 258,500 |
Sept 06, 2023 | 0.3300 | 0.3500 | 0.3300 | 0.3350 | 0.3350 | 47,700 |
Sept 06, 2023 | 1:5 Stock Split | |||||
Sept 05, 2023 | 0.3500 | 0.3500 | 0.3250 | 0.3250 | 0.3250 | 44,600 |
Sept 01, 2023 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
Aug 31, 2023 | 0.3500 | 0.3500 | 0.3250 | 0.3500 | 0.3500 | 6,800 |
Aug 30, 2023 | 0.3500 | 0.3750 | 0.3500 | 0.3500 | 0.3500 | 55,312 |
Aug 29, 2023 | 0.3750 | 0.3750 | 0.3250 | 0.3500 | 0.3500 | 65,947 |
Aug 28, 2023 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 23,630 |
Aug 25, 2023 | 0.3750 | 0.3750 | 0.3500 | 0.3500 | 0.3500 | 83,881 |
Aug 24, 2023 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 16,000 |
Aug 23, 2023 | 0.3500 | 0.3750 | 0.3500 | 0.3750 | 0.3750 | 71,565 |
Aug 22, 2023 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 35,400 |
Aug 21, 2023 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 80,600 |
Aug 18, 2023 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 27,000 |
Aug 17, 2023 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 46,800 |
Aug 16, 2023 | 0.3500 | 0.3750 | 0.3500 | 0.3500 | 0.3500 | 26,800 |
Aug 15, 2023 | 0.4000 | 0.4000 | 0.3500 | 0.3750 | 0.3750 | 122,720 |
Aug 14, 2023 | 0.4000 | 0.4000 | 0.3750 | 0.3750 | 0.3750 | 24,508 |
Aug 11, 2023 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 24,200 |
Aug 10, 2023 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 380 |
Aug 09, 2023 | 0.4000 | 0.4000 | 0.3750 | 0.4000 | 0.4000 | 20,081 |
Aug 08, 2023 | 0.4000 | 0.4250 | 0.4000 | 0.4000 | 0.4000 | 20,311 |
Aug 04, 2023 | 0.4000 | 0.4250 | 0.4000 | 0.4000 | 0.4000 | 403,060 |
Aug 03, 2023 | 0.3750 | 0.4250 | 0.3750 | 0.3750 | 0.3750 | 187,800 |
Aug 02, 2023 | 0.4000 | 0.4000 | 0.3750 | 0.4000 | 0.4000 | 33,900 |
Aug 01, 2023 | 0.4250 | 0.4250 | 0.4000 | 0.4250 | 0.4250 | 134,130 |
Jul 31, 2023 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 21,618 |
Jul 28, 2023 | 0.4000 | 0.4250 | 0.4000 | 0.4250 | 0.4250 | 126,400 |
Jul 27, 2023 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 7,420 |
Jul 26, 2023 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 1,350 |
Jul 25, 2023 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 20,200 |
Jul 24, 2023 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 74,950 |
Jul 21, 2023 | 0.4250 | 0.4500 | 0.4250 | 0.4250 | 0.4250 | 42,973 |
Jul 20, 2023 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 18,800 |
Jul 19, 2023 | 0.4500 | 0.4500 | 0.4250 | 0.4250 | 0.4250 | 18,600 |
Jul 18, 2023 | 0.4500 | 0.4500 | 0.4250 | 0.4250 | 0.4250 | 71,000 |
Jul 17, 2023 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 8,981 |
Jul 14, 2023 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 1,940 |
Jul 13, 2023 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 2,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |