Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Sept 2023 | 0.0060 | 0.0060 | 0.0055 | 0.0060 | 0.0060 | 2,361,882 |
28 Sept 2023 | 0.0060 | 0.0070 | 0.0055 | 0.0060 | 0.0060 | 3,315,428 |
27 Sept 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 625,991 |
26 Sept 2023 | 0.0060 | 0.0065 | 0.0055 | 0.0060 | 0.0060 | 1,215,572 |
25 Sept 2023 | 0.0060 | 0.0065 | 0.0060 | 0.0060 | 0.0060 | 2,137,128 |
22 Sept 2023 | 0.0060 | 0.0065 | 0.0060 | 0.0065 | 0.0065 | 1,664,787 |
21 Sept 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 1,310,807 |
20 Sept 2023 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 2,188,911 |
19 Sept 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 8,501,593 |
18 Sept 2023 | 0.0060 | 0.0065 | 0.0060 | 0.0065 | 0.0065 | 504,037 |
15 Sept 2023 | 0.0060 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 3,559,537 |
14 Sept 2023 | 0.0060 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 1,626,399 |
13 Sept 2023 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 2,667,223 |
12 Sept 2023 | 0.0060 | 0.0065 | 0.0060 | 0.0060 | 0.0060 | 1,934,051 |
11 Sept 2023 | 0.0060 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 2,756,148 |
08 Sept 2023 | 0.0060 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 2,710,136 |
07 Sept 2023 | 0.0060 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 1,938,192 |
06 Sept 2023 | 0.0060 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 4,230,260 |
05 Sept 2023 | 0.0070 | 0.0070 | 0.0060 | 0.0065 | 0.0065 | 2,252,857 |
04 Sept 2023 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 2,492,060 |
01 Sept 2023 | 0.0060 | 0.0070 | 0.0060 | 0.0065 | 0.0065 | 835,879 |
31 Aug 2023 | 0.0060 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 2,853,167 |
30 Aug 2023 | 0.0060 | 0.0065 | 0.0060 | 0.0060 | 0.0060 | 55,253,589 |
29 Aug 2023 | 0.0070 | 0.0070 | 0.0065 | 0.0070 | 0.0070 | 11,390,842 |
28 Aug 2023 | 0.0070 | 0.0070 | 0.0060 | 0.0065 | 0.0065 | 2,453,869 |
25 Aug 2023 | 0.0070 | 0.0070 | 0.0065 | 0.0065 | 0.0065 | 1,320,943 |
24 Aug 2023 | 0.0070 | 0.0075 | 0.0070 | 0.0070 | 0.0070 | 27,193,183 |
23 Aug 2023 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 1,301,223 |
22 Aug 2023 | 0.0070 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 975,144 |
21 Aug 2023 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 269,319 |
18 Aug 2023 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 3,610,830 |
17 Aug 2023 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 2,079,544 |
16 Aug 2023 | 0.0070 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 3,418,917 |
15 Aug 2023 | 0.0080 | 0.0090 | 0.0070 | 0.0080 | 0.0080 | 39,873,304 |
14 Aug 2023 | 0.0070 | 0.0075 | 0.0070 | 0.0070 | 0.0070 | 2,399,786 |
11 Aug 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 3,883,617 |
10 Aug 2023 | 0.0070 | 0.0075 | 0.0070 | 0.0070 | 0.0070 | 3,179,075 |
09 Aug 2023 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 3,207,511 |
08 Aug 2023 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 5,061,335 |
07 Aug 2023 | 0.0080 | 0.0080 | 0.0070 | 0.0075 | 0.0075 | 798,869 |
04 Aug 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 1,300,164 |
03 Aug 2023 | 0.0070 | 0.0075 | 0.0070 | 0.0075 | 0.0075 | 388,779 |
02 Aug 2023 | 0.0070 | 0.0075 | 0.0070 | 0.0070 | 0.0070 | 777,692 |
01 Aug 2023 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 3,378,641 |
31 July 2023 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 6,801,887 |
28 July 2023 | 0.0080 | 0.0080 | 0.0075 | 0.0080 | 0.0080 | 294,799 |
27 July 2023 | 0.0080 | 0.0080 | 0.0075 | 0.0075 | 0.0075 | 303,752 |
26 July 2023 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 777,150 |
25 July 2023 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 3,368,480 |
24 July 2023 | 0.0080 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 3,302,482 |
21 July 2023 | 0.0080 | 0.0080 | 0.0075 | 0.0080 | 0.0080 | 902,305 |
20 July 2023 | 0.0080 | 0.0080 | 0.0075 | 0.0080 | 0.0080 | 955,684 |
19 July 2023 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 2,213,521 |
18 July 2023 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 1,164,314 |
17 July 2023 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 4,535,681 |
14 July 2023 | 0.0075 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 1,921,430 |
13 July 2023 | 0.0070 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 4,657,036 |
12 July 2023 | 0.0080 | 0.0080 | 0.0075 | 0.0080 | 0.0080 | 1,531,205 |
11 July 2023 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 7,771,980 |
10 July 2023 | 0.0080 | 0.0085 | 0.0080 | 0.0080 | 0.0080 | 5,737,181 |
07 July 2023 | 0.0080 | 0.0085 | 0.0080 | 0.0080 | 0.0080 | 19,261,596 |
06 July 2023 | 0.0080 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 30,425,494 |
05 July 2023 | 0.0070 | 0.0075 | 0.0060 | 0.0070 | 0.0070 | 19,189,226 |
04 July 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 2,891,193 |
03 July 2023 | 0.0080 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 523,070 |
30 June 2023 | 0.0060 | 0.0080 | 0.0060 | 0.0080 | 0.0080 | 13,790,613 |
29 June 2023 | 0.0070 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 8,614,438 |
28 June 2023 | 0.0060 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 2,265,381 |
27 June 2023 | 0.0070 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 17,429,239 |
26 June 2023 | 0.0070 | 0.0075 | 0.0065 | 0.0070 | 0.0070 | 34,062,576 |
23 June 2023 | 0.0070 | 0.0075 | 0.0070 | 0.0070 | 0.0070 | 11,588,345 |
22 June 2023 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 1,719,830 |
21 June 2023 | 0.0070 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 5,631,544 |
20 June 2023 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 3,129,703 |
19 June 2023 | 0.0070 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 15,992,208 |
16 June 2023 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 9,837,609 |
15 June 2023 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 3,629,873 |
14 June 2023 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 6,475,852 |
13 June 2023 | 0.0080 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 33,912,560 |
09 June 2023 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 2,791,252 |
08 June 2023 | 0.0080 | 0.0085 | 0.0080 | 0.0085 | 0.0085 | 1,857,385 |
07 June 2023 | 0.0085 | 0.0085 | 0.0080 | 0.0080 | 0.0080 | 440,018 |
06 June 2023 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 2,965,547 |
05 June 2023 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 3,519,190 |
02 June 2023 | 0.0090 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 1,174,478 |
01 June 2023 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 918,445 |
31 May 2023 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 4,834,700 |
30 May 2023 | 0.0090 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 2,540,866 |
29 May 2023 | 0.0090 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 1,219,144 |
26 May 2023 | 0.0080 | 0.0085 | 0.0080 | 0.0080 | 0.0080 | 2,883,713 |
25 May 2023 | 0.0080 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 4,765,872 |
24 May 2023 | 0.0090 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 53,992,891 |
23 May 2023 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 194,513 |
22 May 2023 | 0.0090 | 0.0100 | 0.0090 | 0.0095 | 0.0095 | 2,518,532 |
19 May 2023 | 0.0090 | 0.0095 | 0.0090 | 0.0090 | 0.0090 | 2,588,988 |
18 May 2023 | 0.0090 | 0.0095 | 0.0080 | 0.0080 | 0.0080 | 9,845,360 |
17 May 2023 | 0.0085 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 2,685,959 |
16 May 2023 | 0.0090 | 0.0095 | 0.0090 | 0.0090 | 0.0090 | 6,963,433 |
15 May 2023 | 0.0090 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 5,090,148 |
12 May 2023 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 7,221,192 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |