Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Dec 2023 | 0.0375 | 0.0400 | 0.0375 | 0.0400 | 0.0400 | 126,000 |
07 Dec 2023 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 7,692 |
06 Dec 2023 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 135,303 |
05 Dec 2023 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
04 Dec 2023 | 0.0350 | 0.0390 | 0.0350 | 0.0390 | 0.0390 | 37,600 |
01 Dec 2023 | 0.0400 | 0.0400 | 0.0399 | 0.0399 | 0.0399 | 25,210 |
30 Nov 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 100,000 |
29 Nov 2023 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 240,000 |
28 Nov 2023 | 0.0390 | 0.0400 | 0.0390 | 0.0400 | 0.0400 | 200,000 |
27 Nov 2023 | 0.0415 | 0.0415 | 0.0390 | 0.0390 | 0.0390 | 245,048 |
24 Nov 2023 | 0.0415 | 0.0415 | 0.0415 | 0.0415 | 0.0415 | 50,000 |
22 Nov 2023 | 0.0401 | 0.0401 | 0.0401 | 0.0401 | 0.0401 | - |
21 Nov 2023 | 0.0401 | 0.0401 | 0.0401 | 0.0401 | 0.0401 | 10,000 |
20 Nov 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
17 Nov 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 17,500 |
16 Nov 2023 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
15 Nov 2023 | 0.0300 | 0.0390 | 0.0300 | 0.0390 | 0.0390 | 40,902 |
14 Nov 2023 | 0.0410 | 0.0410 | 0.0270 | 0.0310 | 0.0310 | 95,121 |
13 Nov 2023 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
10 Nov 2023 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
09 Nov 2023 | 0.0425 | 0.0425 | 0.0280 | 0.0280 | 0.0280 | 1,003,000 |
08 Nov 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
07 Nov 2023 | 0.0425 | 0.0425 | 0.0250 | 0.0400 | 0.0400 | 7,000 |
06 Nov 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
03 Nov 2023 | 0.0321 | 0.0425 | 0.0250 | 0.0250 | 0.0250 | 164,500 |
02 Nov 2023 | 0.0425 | 0.0425 | 0.0425 | 0.0425 | 0.0425 | 1,000 |
01 Nov 2023 | 0.0425 | 0.0425 | 0.0425 | 0.0425 | 0.0425 | - |
31 Oct 2023 | 0.0425 | 0.0425 | 0.0425 | 0.0425 | 0.0425 | 5,000 |
30 Oct 2023 | 0.0302 | 0.0400 | 0.0302 | 0.0400 | 0.0400 | 6,000 |
27 Oct 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 103,032 |
26 Oct 2023 | 0.0400 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 276,563 |
25 Oct 2023 | 0.0420 | 0.0420 | 0.0390 | 0.0400 | 0.0400 | 300,101 |
24 Oct 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
23 Oct 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
20 Oct 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
19 Oct 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
18 Oct 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
17 Oct 2023 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 60,000 |
16 Oct 2023 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
13 Oct 2023 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 65,000 |
12 Oct 2023 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
11 Oct 2023 | 0.0200 | 0.0380 | 0.0200 | 0.0330 | 0.0330 | 78,000 |
10 Oct 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
09 Oct 2023 | 0.0410 | 0.0420 | 0.0410 | 0.0420 | 0.0420 | 132,000 |
06 Oct 2023 | 0.0425 | 0.0425 | 0.0425 | 0.0425 | 0.0425 | - |
05 Oct 2023 | 0.0400 | 0.0425 | 0.0400 | 0.0425 | 0.0425 | 41,000 |
04 Oct 2023 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 20,000 |
03 Oct 2023 | 0.0425 | 0.0425 | 0.0220 | 0.0220 | 0.0220 | 28,400 |
02 Oct 2023 | 0.0425 | 0.0425 | 0.0190 | 0.0425 | 0.0425 | 12,000 |
29 Sept 2023 | 0.0365 | 0.0400 | 0.0365 | 0.0390 | 0.0390 | 46,000 |
28 Sept 2023 | 0.0388 | 0.0388 | 0.0365 | 0.0365 | 0.0365 | 34,010 |
27 Sept 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
26 Sept 2023 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 216,153 |
25 Sept 2023 | 0.0450 | 0.0450 | 0.0200 | 0.0350 | 0.0350 | 112,100 |
22 Sept 2023 | 0.0300 | 0.0450 | 0.0300 | 0.0450 | 0.0450 | 38,000 |
21 Sept 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
20 Sept 2023 | 0.0400 | 0.0400 | 0.0380 | 0.0380 | 0.0380 | 263,750 |
19 Sept 2023 | 0.0400 | 0.0425 | 0.0400 | 0.0425 | 0.0425 | 27,000 |
18 Sept 2023 | 0.0401 | 0.0401 | 0.0401 | 0.0401 | 0.0401 | - |
15 Sept 2023 | 0.0400 | 0.0450 | 0.0400 | 0.0401 | 0.0401 | 241,419 |
14 Sept 2023 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 122,000 |
13 Sept 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 47,000 |
12 Sept 2023 | 0.0380 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 167,841 |
11 Sept 2023 | 0.0380 | 0.0380 | 0.0355 | 0.0360 | 0.0360 | 172,000 |
08 Sept 2023 | 0.0349 | 0.0349 | 0.0349 | 0.0349 | 0.0349 | 30,000 |
07 Sept 2023 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
06 Sept 2023 | 0.0310 | 0.0330 | 0.0310 | 0.0330 | 0.0330 | 162,249 |
05 Sept 2023 | 0.0300 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 78,780 |
01 Sept 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 49,085 |
31 Aug 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
30 Aug 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 35,000 |
29 Aug 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
28 Aug 2023 | 0.0260 | 0.0300 | 0.0260 | 0.0300 | 0.0300 | 105,751 |
25 Aug 2023 | 0.0257 | 0.0257 | 0.0257 | 0.0257 | 0.0257 | 100,000 |
24 Aug 2023 | 0.0208 | 0.0208 | 0.0208 | 0.0208 | 0.0208 | 337,453 |
23 Aug 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 54,500 |
22 Aug 2023 | 0.0201 | 0.0201 | 0.0201 | 0.0201 | 0.0201 | - |
21 Aug 2023 | 0.0201 | 0.0201 | 0.0201 | 0.0201 | 0.0201 | - |
18 Aug 2023 | 0.0201 | 0.0201 | 0.0201 | 0.0201 | 0.0201 | - |
17 Aug 2023 | 0.0201 | 0.0201 | 0.0201 | 0.0201 | 0.0201 | 40,000 |
16 Aug 2023 | 0.0310 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 50,000 |
15 Aug 2023 | 0.0205 | 0.0205 | 0.0205 | 0.0205 | 0.0205 | 100 |
14 Aug 2023 | 0.0260 | 0.0310 | 0.0260 | 0.0310 | 0.0310 | 208,000 |
11 Aug 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 20,000 |
10 Aug 2023 | 0.0171 | 0.0215 | 0.0171 | 0.0215 | 0.0215 | 8,725 |
09 Aug 2023 | 0.0225 | 0.0260 | 0.0170 | 0.0260 | 0.0260 | 241,000 |
08 Aug 2023 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | - |
07 Aug 2023 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | 156,000 |
04 Aug 2023 | 0.0150 | 0.0225 | 0.0150 | 0.0225 | 0.0225 | 34,000 |
03 Aug 2023 | 0.0124 | 0.0124 | 0.0124 | 0.0124 | 0.0124 | 10,000 |
02 Aug 2023 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | - |
01 Aug 2023 | 0.0100 | 0.0225 | 0.0100 | 0.0225 | 0.0225 | 84,500 |
31 July 2023 | 0.0203 | 0.0203 | 0.0203 | 0.0203 | 0.0203 | - |
28 July 2023 | 0.0203 | 0.0203 | 0.0203 | 0.0203 | 0.0203 | 100,000 |
27 July 2023 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | 23,000 |
26 July 2023 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | - |
25 July 2023 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | - |
24 July 2023 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | - |
21 July 2023 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | - |
20 July 2023 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |