Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Sept 2023 | 0.003490 | 0.003535 | 0.003387 | 0.003477 | 0.003477 | 463,781 |
29 Sept 2023 | 0.003449 | 0.003493 | 0.003417 | 0.003486 | 0.003486 | 311,768 |
28 Sept 2023 | 0.003202 | 0.003497 | 0.003152 | 0.003449 | 0.003449 | 390,354 |
27 Sept 2023 | 0.003362 | 0.003453 | 0.003151 | 0.003202 | 0.003202 | 494,150 |
26 Sept 2023 | 0.003339 | 0.003480 | 0.003307 | 0.003362 | 0.003362 | 228,152 |
25 Sept 2023 | 0.003412 | 0.003448 | 0.003323 | 0.003339 | 0.003339 | 234,489 |
24 Sept 2023 | 0.003390 | 0.003430 | 0.003299 | 0.003412 | 0.003412 | 247,842 |
23 Sept 2023 | 0.003409 | 0.003510 | 0.003375 | 0.003390 | 0.003390 | 259,875 |
22 Sept 2023 | 0.003422 | 0.003485 | 0.003379 | 0.003409 | 0.003409 | 347,473 |
21 Sept 2023 | 0.003652 | 0.003656 | 0.003222 | 0.003422 | 0.003422 | 734,671 |
20 Sept 2023 | 0.003592 | 0.003787 | 0.003591 | 0.003652 | 0.003652 | 484,415 |
19 Sept 2023 | 0.003533 | 0.003666 | 0.003481 | 0.003592 | 0.003592 | 427,593 |
18 Sept 2023 | 0.003445 | 0.003586 | 0.003380 | 0.003533 | 0.003533 | 346,669 |
17 Sept 2023 | 0.003600 | 0.003605 | 0.003422 | 0.003444 | 0.003444 | 340,858 |
16 Sept 2023 | 0.003727 | 0.003736 | 0.003583 | 0.003600 | 0.003600 | 414,727 |
15 Sept 2023 | 0.003511 | 0.003768 | 0.003386 | 0.003726 | 0.003726 | 642,660 |
14 Sept 2023 | 0.003196 | 0.003511 | 0.003166 | 0.003511 | 0.003511 | 482,966 |
13 Sept 2023 | 0.003339 | 0.003375 | 0.003096 | 0.003196 | 0.003196 | 432,102 |
12 Sept 2023 | 0.003330 | 0.003388 | 0.003225 | 0.003340 | 0.003340 | 422,886 |
11 Sept 2023 | 0.003552 | 0.003552 | 0.003215 | 0.003330 | 0.003330 | 569,853 |
10 Sept 2023 | 0.003672 | 0.003689 | 0.003506 | 0.003552 | 0.003552 | 264,699 |
09 Sept 2023 | 0.003767 | 0.003776 | 0.003628 | 0.003672 | 0.003672 | 302,475 |
08 Sept 2023 | 0.003967 | 0.003990 | 0.003707 | 0.003766 | 0.003766 | 511,135 |
07 Sept 2023 | 0.003903 | 0.003990 | 0.003869 | 0.003968 | 0.003968 | 419,243 |
06 Sept 2023 | 0.003867 | 0.003959 | 0.003854 | 0.003903 | 0.003903 | 437,538 |
05 Sept 2023 | 0.003829 | 0.003969 | 0.003815 | 0.003867 | 0.003867 | 654,204 |
04 Sept 2023 | 0.003740 | 0.003872 | 0.003734 | 0.003829 | 0.003829 | 539,765 |
03 Sept 2023 | 0.003707 | 0.003844 | 0.003707 | 0.003740 | 0.003740 | 521,787 |
02 Sept 2023 | 0.003833 | 0.003880 | 0.003664 | 0.003706 | 0.003706 | 477,750 |
01 Sept 2023 | 0.003773 | 0.003872 | 0.003714 | 0.003833 | 0.003833 | 574,591 |
31 Aug 2023 | 0.003936 | 0.004088 | 0.003737 | 0.003773 | 0.003773 | 720,781 |
30 Aug 2023 | 0.004276 | 0.004276 | 0.003904 | 0.003936 | 0.003936 | 515,680 |
29 Aug 2023 | 0.004050 | 0.004535 | 0.003910 | 0.004276 | 0.004276 | 725,420 |
28 Aug 2023 | 0.003640 | 0.004138 | 0.003575 | 0.004050 | 0.004050 | 1,084,418 |
27 Aug 2023 | 0.003469 | 0.003678 | 0.003378 | 0.003640 | 0.003640 | 499,062 |
26 Aug 2023 | 0.003209 | 0.003785 | 0.003104 | 0.003469 | 0.003469 | 895,833 |
25 Aug 2023 | 0.003554 | 0.003601 | 0.003076 | 0.003209 | 0.003209 | 1,081,237 |
24 Aug 2023 | 0.003697 | 0.003816 | 0.003471 | 0.003554 | 0.003554 | 654,406 |
23 Aug 2023 | 0.003675 | 0.003878 | 0.003523 | 0.003697 | 0.003697 | 1,084,892 |
22 Aug 2023 | 0.003846 | 0.003897 | 0.003606 | 0.003674 | 0.003674 | 932,027 |
21 Aug 2023 | 0.003950 | 0.003958 | 0.003736 | 0.003846 | 0.003846 | 637,458 |
20 Aug 2023 | 0.004076 | 0.004079 | 0.003882 | 0.003950 | 0.003950 | 466,716 |
19 Aug 2023 | 0.004211 | 0.004278 | 0.004052 | 0.004075 | 0.004075 | 402,567 |
18 Aug 2023 | 0.004154 | 0.004252 | 0.004040 | 0.004211 | 0.004211 | 570,537 |
17 Aug 2023 | 0.004248 | 0.004383 | 0.004082 | 0.004153 | 0.004153 | 855,424 |
16 Aug 2023 | 0.004666 | 0.004674 | 0.004167 | 0.004249 | 0.004249 | 846,098 |
15 Aug 2023 | 0.005137 | 0.005165 | 0.004651 | 0.004666 | 0.004666 | 825,396 |
14 Aug 2023 | 0.004981 | 0.005314 | 0.004616 | 0.005137 | 0.005137 | 1,244,718 |
13 Aug 2023 | 0.004374 | 0.005002 | 0.004238 | 0.004981 | 0.004981 | 942,489 |
12 Aug 2023 | 0.004827 | 0.004840 | 0.003751 | 0.004357 | 0.004357 | 900,734 |
11 Aug 2023 | 0.005107 | 0.005197 | 0.004514 | 0.004827 | 0.004827 | 1,183,291 |
10 Aug 2023 | 0.005108 | 0.005222 | 0.004961 | 0.005107 | 0.005107 | 557,100 |
09 Aug 2023 | 0.005150 | 0.005221 | 0.004900 | 0.005110 | 0.005110 | 838,478 |
08 Aug 2023 | 0.005326 | 0.005351 | 0.005144 | 0.005151 | 0.005151 | 744,467 |
07 Aug 2023 | 0.005040 | 0.005472 | 0.005009 | 0.005327 | 0.005327 | 975,699 |
06 Aug 2023 | 0.005946 | 0.006043 | 0.005037 | 0.005037 | 0.005037 | 979,732 |
05 Aug 2023 | 0.005611 | 0.005946 | 0.005377 | 0.005945 | 0.005945 | 854,670 |
04 Aug 2023 | 0.006412 | 0.006412 | 0.005612 | 0.005614 | 0.005614 | 1,471,675 |
03 Aug 2023 | 0.005350 | 0.006603 | 0.005186 | 0.006412 | 0.006412 | 2,618,607 |
02 Aug 2023 | 0.005138 | 0.005606 | 0.004051 | 0.005350 | 0.005350 | 4,386,030 |
01 Aug 2023 | 0.006383 | 0.006794 | 0.005061 | 0.005139 | 0.005139 | 5,402,916 |
31 Jul 2023 | 0.008759 | 0.008779 | 0.005778 | 0.006365 | 0.006365 | 8,517,929 |
30 Jul 2023 | 0.009370 | 0.009381 | 0.008609 | 0.008760 | 0.008760 | 1,415,585 |
29 Jul 2023 | 0.009725 | 0.010025 | 0.009253 | 0.009370 | 0.009370 | 1,679,506 |
28 Jul 2023 | 0.008992 | 0.009783 | 0.008921 | 0.009726 | 0.009726 | 1,444,678 |
27 Jul 2023 | 0.008790 | 0.008998 | 0.008646 | 0.008993 | 0.008993 | 1,012,110 |
26 Jul 2023 | 0.009009 | 0.009204 | 0.008299 | 0.008790 | 0.008790 | 2,149,241 |
25 Jul 2023 | 0.008980 | 0.009011 | 0.008561 | 0.009007 | 0.009007 | 1,413,152 |
24 Jul 2023 | 0.009444 | 0.009481 | 0.008677 | 0.008979 | 0.008979 | 1,200,502 |
23 Jul 2023 | 0.009707 | 0.009889 | 0.009352 | 0.009446 | 0.009446 | 987,939 |
22 Jul 2023 | 0.009891 | 0.009946 | 0.009685 | 0.009705 | 0.009705 | 924,569 |
21 Jul 2023 | 0.009872 | 0.010193 | 0.009822 | 0.009885 | 0.009885 | 1,275,097 |
20 Jul 2023 | 0.009464 | 0.010213 | 0.008974 | 0.009872 | 0.009872 | 1,928,743 |
19 Jul 2023 | 0.009250 | 0.009489 | 0.008961 | 0.009463 | 0.009463 | 1,173,949 |
18 Jul 2023 | 0.009699 | 0.009766 | 0.009190 | 0.009236 | 0.009236 | 1,067,468 |
17 Jul 2023 | 0.010600 | 0.010683 | 0.009083 | 0.009700 | 0.009700 | 2,330,065 |
16 Jul 2023 | 0.010051 | 0.010926 | 0.009907 | 0.010602 | 0.010602 | 1,482,923 |
15 Jul 2023 | 0.010703 | 0.010710 | 0.009846 | 0.010022 | 0.010022 | 1,270,677 |
14 Jul 2023 | 0.011609 | 0.012117 | 0.010545 | 0.010701 | 0.010701 | 2,637,735 |
13 Jul 2023 | 0.009406 | 0.011677 | 0.009303 | 0.011609 | 0.011609 | 3,784,873 |
12 Jul 2023 | 0.008952 | 0.009406 | 0.008682 | 0.009406 | 0.009406 | 1,679,323 |
11 Jul 2023 | 0.008996 | 0.009062 | 0.008240 | 0.008953 | 0.008953 | 2,228,652 |
10 Jul 2023 | 0.008099 | 0.009451 | 0.007946 | 0.008996 | 0.008996 | 2,144,130 |
09 Jul 2023 | 0.008512 | 0.008660 | 0.008086 | 0.008099 | 0.008099 | 916,884 |
08 Jul 2023 | 0.007892 | 0.008535 | 0.007849 | 0.008512 | 0.008512 | 1,809,014 |
07 Jul 2023 | 0.007697 | 0.008168 | 0.007675 | 0.007892 | 0.007892 | 1,368,319 |
06 Jul 2023 | 0.007577 | 0.007847 | 0.007447 | 0.007696 | 0.007696 | 1,173,912 |
05 Jul 2023 | 0.007747 | 0.007890 | 0.007411 | 0.007578 | 0.007578 | 928,143 |
04 Jul 2023 | 0.007977 | 0.008087 | 0.007559 | 0.007747 | 0.007747 | 1,254,373 |
03 Jul 2023 | 0.007577 | 0.008172 | 0.007531 | 0.007979 | 0.007979 | 992,996 |
02 Jul 2023 | 0.008197 | 0.008197 | 0.006923 | 0.007576 | 0.007576 | 1,680,601 |
01 Jul 2023 | 0.008860 | 0.008921 | 0.008172 | 0.008196 | 0.008196 | 1,137,840 |
30 Jun 2023 | 0.007964 | 0.008859 | 0.007645 | 0.008859 | 0.008859 | 1,511,646 |
29 Jun 2023 | 0.007894 | 0.008233 | 0.007749 | 0.007965 | 0.007965 | 1,350,002 |
28 Jun 2023 | 0.007832 | 0.008638 | 0.007765 | 0.007894 | 0.007894 | 1,381,490 |
27 Jun 2023 | 0.008020 | 0.008332 | 0.007671 | 0.007831 | 0.007831 | 1,852,292 |
26 Jun 2023 | 0.008225 | 0.008447 | 0.007864 | 0.008019 | 0.008019 | 1,521,243 |
25 Jun 2023 | 0.008685 | 0.008921 | 0.008062 | 0.008225 | 0.008225 | 1,281,623 |
24 Jun 2023 | 0.008883 | 0.009036 | 0.008561 | 0.008686 | 0.008686 | 995,239 |
23 Jun 2023 | 0.008790 | 0.009028 | 0.008650 | 0.008880 | 0.008880 | 1,409,128 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |