Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Dec 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 109,628 |
01 Dec 2023 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
30 Nov 2023 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
29 Nov 2023 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
28 Nov 2023 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
27 Nov 2023 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
24 Nov 2023 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
23 Nov 2023 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
22 Nov 2023 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
21 Nov 2023 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
20 Nov 2023 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
17 Nov 2023 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
16 Nov 2023 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
15 Nov 2023 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 35,714 |
14 Nov 2023 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
13 Nov 2023 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 200,001 |
10 Nov 2023 | 0.0270 | 0.0300 | 0.0270 | 0.0300 | 0.0300 | 135,984 |
09 Nov 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 38,460 |
08 Nov 2023 | 0.0220 | 0.0250 | 0.0220 | 0.0250 | 0.0250 | 64,032 |
07 Nov 2023 | 0.0263 | 0.0263 | 0.0263 | 0.0263 | 0.0263 | - |
06 Nov 2023 | 0.0263 | 0.0263 | 0.0263 | 0.0263 | 0.0263 | 21,517 |
03 Nov 2023 | 0.0253 | 0.0263 | 0.0207 | 0.0263 | 0.0263 | 491,716 |
02 Nov 2023 | 0.0282 | 0.0282 | 0.0282 | 0.0282 | 0.0282 | - |
01 Nov 2023 | 0.0282 | 0.0282 | 0.0282 | 0.0282 | 0.0282 | - |
31 Oct 2023 | 0.0282 | 0.0282 | 0.0282 | 0.0282 | 0.0282 | 21,304 |
30 Oct 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
27 Oct 2023 | 0.0280 | 0.0320 | 0.0280 | 0.0320 | 0.0320 | 240,000 |
26 Oct 2023 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
25 Oct 2023 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 7 |
24 Oct 2023 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
23 Oct 2023 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
20 Oct 2023 | 0.0310 | 0.0330 | 0.0310 | 0.0330 | 0.0330 | 154,516 |
19 Oct 2023 | 0.0250 | 0.0310 | 0.0250 | 0.0310 | 0.0310 | 239,271 |
18 Oct 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 78,862 |
17 Oct 2023 | 0.0290 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 241,225 |
16 Oct 2023 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
13 Oct 2023 | 0.0290 | 0.0290 | 0.0250 | 0.0290 | 0.0290 | 152,490 |
12 Oct 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
11 Oct 2023 | 0.0260 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 185,460 |
10 Oct 2023 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
09 Oct 2023 | 0.0330 | 0.0330 | 0.0260 | 0.0280 | 0.0280 | 639,801 |
06 Oct 2023 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
05 Oct 2023 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
04 Oct 2023 | 0.0330 | 0.0340 | 0.0290 | 0.0330 | 0.0330 | 384,284 |
03 Oct 2023 | 0.0290 | 0.0310 | 0.0290 | 0.0310 | 0.0310 | 56,722 |
02 Oct 2023 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 70,001 |
29 Sept 2023 | 0.0290 | 0.0300 | 0.0280 | 0.0280 | 0.0280 | 1,827,695 |
28 Sept 2023 | 0.0450 | 0.0520 | 0.0290 | 0.0290 | 0.0290 | 27,718,666 |
27 Sept 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
26 Sept 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
25 Sept 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
22 Sept 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
21 Sept 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
20 Sept 2023 | 0.0320 | 0.0340 | 0.0320 | 0.0340 | 0.0340 | 14 |
19 Sept 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
18 Sept 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
15 Sept 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
14 Sept 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
13 Sept 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 13 |
12 Sept 2023 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
11 Sept 2023 | 0.0300 | 0.0320 | 0.0300 | 0.0320 | 0.0320 | 112,678 |
08 Sept 2023 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
07 Sept 2023 | 0.0320 | 0.0320 | 0.0290 | 0.0320 | 0.0320 | 270,857 |
06 Sept 2023 | 0.0300 | 0.0320 | 0.0300 | 0.0320 | 0.0320 | 14 |
05 Sept 2023 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 25,000 |
04 Sept 2023 | 0.0320 | 0.0320 | 0.0310 | 0.0320 | 0.0320 | 417,877 |
01 Sept 2023 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
31 Aug 2023 | 0.0320 | 0.0320 | 0.0270 | 0.0320 | 0.0320 | 282,427 |
30 Aug 2023 | 0.0280 | 0.0300 | 0.0280 | 0.0280 | 0.0280 | 19,989 |
29 Aug 2023 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 117,347 |
28 Aug 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
25 Aug 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
24 Aug 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
23 Aug 2023 | 0.0320 | 0.0340 | 0.0320 | 0.0340 | 0.0340 | 14 |
22 Aug 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
21 Aug 2023 | 0.0300 | 0.0340 | 0.0300 | 0.0340 | 0.0340 | 412,956 |
18 Aug 2023 | 0.0300 | 0.0320 | 0.0300 | 0.0320 | 0.0320 | 15,601 |
17 Aug 2023 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
16 Aug 2023 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 14 |
15 Aug 2023 | 0.0300 | 0.0320 | 0.0300 | 0.0320 | 0.0320 | 10,002 |
14 Aug 2023 | 0.0290 | 0.0320 | 0.0290 | 0.0320 | 0.0320 | 176,059 |
11 Aug 2023 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
10 Aug 2023 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
09 Aug 2023 | 0.0300 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 15 |
08 Aug 2023 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
07 Aug 2023 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 20,001 |
04 Aug 2023 | 0.0280 | 0.0310 | 0.0270 | 0.0310 | 0.0310 | 673,594 |
03 Aug 2023 | 0.0320 | 0.0320 | 0.0280 | 0.0305 | 0.0305 | 1,000,001 |
02 Aug 2023 | 0.0330 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 14 |
01 Aug 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
31 July 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 50,001 |
28 July 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
27 July 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
26 July 2023 | 0.0360 | 0.0370 | 0.0360 | 0.0370 | 0.0370 | 13 |
25 July 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 100,000 |
24 July 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
21 July 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
20 July 2023 | 0.0340 | 0.0360 | 0.0340 | 0.0360 | 0.0360 | 13 |
19 July 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
18 July 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |