Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Dec 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 470,600 |
08 Dec 2023 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 470,600 |
07 Dec 2023 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 786,085 |
06 Dec 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
05 Dec 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 42,000 |
04 Dec 2023 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 542,855 |
01 Dec 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 452,400 |
30 Nov 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
29 Nov 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
28 Nov 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
27 Nov 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
24 Nov 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
23 Nov 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
22 Nov 2023 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 903,159 |
21 Nov 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 302,500 |
20 Nov 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 515,833 |
17 Nov 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
16 Nov 2023 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 575,136 |
15 Nov 2023 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 414,483 |
14 Nov 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
13 Nov 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 51,253 |
10 Nov 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
09 Nov 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 151,253 |
08 Nov 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1 |
07 Nov 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 265,100 |
06 Nov 2023 | 0.0110 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 331,400 |
03 Nov 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
02 Nov 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
01 Nov 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 115,134 |
31 Oct 2023 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 46,824 |
30 Oct 2023 | 0.0130 | 0.0130 | 0.0110 | 0.0110 | 0.0110 | 115,923 |
27 Oct 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
26 Oct 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
25 Oct 2023 | 0.0110 | 0.0130 | 0.0110 | 0.0130 | 0.0130 | 758,610 |
24 Oct 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
23 Oct 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 2,245 |
20 Oct 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 458,375 |
19 Oct 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 702,341 |
18 Oct 2023 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 316,485 |
17 Oct 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 1,133,352 |
16 Oct 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 45,578 |
13 Oct 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 218,524 |
12 Oct 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
11 Oct 2023 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 491,931 |
10 Oct 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 325,099 |
09 Oct 2023 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
06 Oct 2023 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 120,176 |
05 Oct 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
04 Oct 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
03 Oct 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 163,951 |
02 Oct 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
29 Sept 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
28 Sept 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
27 Sept 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 512,018 |
26 Sept 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 5,000 |
25 Sept 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 120,000 |
22 Sept 2023 | 0.0130 | 0.0150 | 0.0130 | 0.0150 | 0.0150 | 450,000 |
21 Sept 2023 | 0.0120 | 0.0140 | 0.0120 | 0.0140 | 0.0140 | 1,293,633 |
20 Sept 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
19 Sept 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
18 Sept 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
15 Sept 2023 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 132,299 |
14 Sept 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
13 Sept 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
12 Sept 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
11 Sept 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
08 Sept 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 120,544 |
07 Sept 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
06 Sept 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 250,000 |
05 Sept 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 500,000 |
04 Sept 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
01 Sept 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 43,000 |
31 Aug 2023 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 91,407 |
30 Aug 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 116,100 |
29 Aug 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
28 Aug 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 125,650 |
25 Aug 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
24 Aug 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
23 Aug 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 44,642 |
22 Aug 2023 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 35,000 |
21 Aug 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 734,153 |
18 Aug 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 200,000 |
17 Aug 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 100,000 |
16 Aug 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 230,674 |
15 Aug 2023 | 0.0145 | 0.0145 | 0.0130 | 0.0130 | 0.0130 | 1,592,477 |
14 Aug 2023 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 1,700 |
11 Aug 2023 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 1,222,222 |
10 Aug 2023 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 30,000 |
09 Aug 2023 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
08 Aug 2023 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 675,700 |
07 Aug 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 32,628 |
04 Aug 2023 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 1,087,372 |
03 Aug 2023 | 0.0140 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 2,894,677 |
02 Aug 2023 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 439,400 |
01 Aug 2023 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 1,221,875 |
31 July 2023 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 105,560 |
28 July 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
27 July 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
26 July 2023 | 0.0140 | 0.0180 | 0.0140 | 0.0180 | 0.0180 | 1,808,850 |
25 July 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |