Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Nov 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
27 Nov 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 4,907 |
24 Nov 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 23,000 |
23 Nov 2023 | 0.0030 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 1,902,051 |
22 Nov 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 83,200 |
21 Nov 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
20 Nov 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
17 Nov 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
16 Nov 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 12,500 |
15 Nov 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
14 Nov 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
13 Nov 2023 | 0.0040 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 1,130,751 |
10 Nov 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 4,907 |
09 Nov 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 750,750 |
08 Nov 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 41,470 |
07 Nov 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
06 Nov 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 1 |
03 Nov 2023 | 0.0035 | 0.0040 | 0.0035 | 0.0040 | 0.0040 | 1,135,664 |
02 Nov 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 416,000 |
01 Nov 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
31 Oct 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 1,750,945 |
30 Oct 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 100,000 |
27 Oct 2023 | 0.0040 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 2,517,894 |
26 Oct 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 100,000 |
25 Oct 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,991,361 |
24 Oct 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 2,695,349 |
23 Oct 2023 | 0.0040 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 437,500 |
20 Oct 2023 | 0.0040 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 14,122,420 |
19 Oct 2023 | 0.0035 | 0.0040 | 0.0020 | 0.0020 | 0.0020 | 42,433,019 |
18 Oct 2023 | 0.0040 | 0.0040 | 0.0035 | 0.0040 | 0.0040 | 8,895,383 |
17 Oct 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,000,000 |
16 Oct 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 600 |
13 Oct 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 3,412,881 |
12 Oct 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 166,666 |
11 Oct 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
10 Oct 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 1,763,841 |
09 Oct 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 250,000 |
06 Oct 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 1,300,000 |
05 Oct 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 2,868,300 |
04 Oct 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 2,008,948 |
03 Oct 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 1,107,884 |
02 Oct 2023 | 0.0080 | 0.0080 | 0.0060 | 0.0060 | 0.0060 | 1,200,000 |
29 Sept 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 150,000 |
28 Sept 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
27 Sept 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
26 Sept 2023 | 0.0060 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 878,333 |
25 Sept 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 29,285 |
22 Sept 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
21 Sept 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 2,437,642 |
20 Sept 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 614 |
19 Sept 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
18 Sept 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 3,862,500 |
15 Sept 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 250,000 |
14 Sept 2023 | 0.0080 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 2,025,940 |
13 Sept 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
12 Sept 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
11 Sept 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 989 |
08 Sept 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
07 Sept 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
06 Sept 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 4,007,891 |
05 Sept 2023 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 1,284,163 |
04 Sept 2023 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 500,000 |
01 Sept 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 2,403,375 |
31 Aug 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
30 Aug 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 687,500 |
29 Aug 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
28 Aug 2023 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 1,202,501 |
25 Aug 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 327,272 |
24 Aug 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
23 Aug 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 1,016,012 |
22 Aug 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 2,190,631 |
21 Aug 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 300,307 |
18 Aug 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 1,441,571 |
17 Aug 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 32,500 |
16 Aug 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 937,500 |
15 Aug 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
14 Aug 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 281 |
11 Aug 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 180,000 |
10 Aug 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 701 |
09 Aug 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
08 Aug 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
07 Aug 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 1,963,672 |
04 Aug 2023 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 1,939,240 |
03 Aug 2023 | 0.0080 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 5,535,694 |
02 Aug 2023 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 4,614,715 |
01 Aug 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 200,000 |
31 July 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
28 July 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 8,938,516 |
27 July 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
26 July 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
25 July 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 488,595 |
24 July 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 915,169 |
21 July 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 7,712,100 |
20 July 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 435,000 |
19 July 2023 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 318,900 |
18 July 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 1,800,000 |
17 July 2023 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 8,793,758 |
14 July 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
13 July 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
12 July 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 1,000,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |