Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 06, 2023 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 447,193 |
Dec 05, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 98,500 |
Dec 04, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 28,000 |
Dec 01, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 15,000 |
Nov 30, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 58,500 |
Nov 29, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Nov 28, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 39,400 |
Nov 27, 2023 | 0.0700 | 0.0900 | 0.0700 | 0.0900 | 0.0900 | 247,900 |
Nov 24, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 2,000 |
Nov 23, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 5,000 |
Nov 22, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 4,400 |
Nov 21, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Nov 20, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 54,200 |
Nov 17, 2023 | 0.0800 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 367,200 |
Nov 16, 2023 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 244,200 |
Nov 15, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 45,000 |
Nov 14, 2023 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 492,000 |
Nov 13, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Nov 10, 2023 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 43,000 |
Nov 09, 2023 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 5,500 |
Nov 08, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 98,400 |
Nov 07, 2023 | 0.0700 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 170,200 |
Nov 06, 2023 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 45,000 |
Nov 03, 2023 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 167,000 |
Nov 02, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Nov 01, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Oct 31, 2023 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 139,900 |
Oct 30, 2023 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 77,500 |
Oct 27, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 7,000 |
Oct 26, 2023 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 105,000 |
Oct 25, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 62,000 |
Oct 24, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Oct 23, 2023 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 176,400 |
Oct 20, 2023 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 101,400 |
Oct 19, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 1,000 |
Oct 18, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Oct 17, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Oct 16, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 205,100 |
Oct 13, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Oct 12, 2023 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 125,000 |
Oct 11, 2023 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 15,000 |
Oct 10, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Oct 06, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 15,000 |
Oct 05, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Oct 04, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Oct 03, 2023 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 126,700 |
Oct 02, 2023 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 302,600 |
Sept 29, 2023 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 88,900 |
Sept 28, 2023 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 55,000 |
Sept 27, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Sept 26, 2023 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 83,500 |
Sept 25, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 57,500 |
Sept 22, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 90,500 |
Sept 21, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 3,000 |
Sept 20, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 54,000 |
Sept 19, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 264,000 |
Sept 18, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 102,600 |
Sept 15, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Sept 14, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Sept 13, 2023 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 7,000 |
Sept 12, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 109,000 |
Sept 11, 2023 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 87,000 |
Sept 08, 2023 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 44,800 |
Sept 07, 2023 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 29,800 |
Sept 06, 2023 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 35,000 |
Sept 05, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Sept 01, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 5,000 |
Aug 31, 2023 | 0.0700 | 0.0900 | 0.0700 | 0.0800 | 0.0800 | 97,100 |
Aug 30, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Aug 29, 2023 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 60,500 |
Aug 28, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 164,300 |
Aug 25, 2023 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 10,000 |
Aug 24, 2023 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 59,000 |
Aug 23, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 309,300 |
Aug 22, 2023 | 0.0600 | 0.0800 | 0.0600 | 0.0800 | 0.0800 | 13,000 |
Aug 21, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 10,000 |
Aug 18, 2023 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 63,000 |
Aug 17, 2023 | 0.0600 | 0.0800 | 0.0600 | 0.0800 | 0.0800 | 55,000 |
Aug 16, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 25,000 |
Aug 15, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 8,000 |
Aug 14, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 12,100 |
Aug 11, 2023 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 88,000 |
Aug 10, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 3,500 |
Aug 09, 2023 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 27,600 |
Aug 08, 2023 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 13,800 |
Aug 04, 2023 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 13,000 |
Aug 03, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Aug 02, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Aug 01, 2023 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 12,000 |
Jul 31, 2023 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 257,000 |
Jul 28, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 80,000 |
Jul 27, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 9,800 |
Jul 26, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 6,000 |
Jul 25, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 102,000 |
Jul 24, 2023 | 0.0700 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 115,600 |
Jul 21, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Jul 20, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Jul 19, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 22,800 |
Jul 18, 2023 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 7,000 |
Jul 17, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |