Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Nov 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
29 Nov 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,000,000 |
28 Nov 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
27 Nov 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
24 Nov 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
23 Nov 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
22 Nov 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 1,115,991 |
21 Nov 2023 | 0.0025 | 0.0030 | 0.0025 | 0.0030 | 0.0030 | 300,000 |
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 | 31,666 |
16 Nov 2023 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | - |
15 Nov 2023 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | - |
14 Nov 2023 | 0.0030 | 0.0030 | 0.0025 | 0.0025 | 0.0025 | 816,356 |
13 Nov 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
10 Nov 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 985 |
09 Nov 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
08 Nov 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
07 Nov 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 50,000 |
06 Nov 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
03 Nov 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 50,000 |
02 Nov 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 44,984 |
01 Nov 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 1,024,736 |
31 Oct 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 4,818,194 |
30 Oct 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
27 Oct 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
26 Oct 2023 | 0.0035 | 0.0035 | 0.0030 | 0.0030 | 0.0030 | 3,989,716 |
25 Oct 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 700,000 |
24 Oct 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 123,750 |
23 Oct 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 13,307 |
20 Oct 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 84,000 |
19 Oct 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 250,000 |
18 Oct 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 577,411 |
17 Oct 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
16 Oct 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 380,000 |
13 Oct 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 461,109 |
12 Oct 2023 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | - |
11 Oct 2023 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | - |
10 Oct 2023 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 400,000 |
09 Oct 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 249,750 |
06 Oct 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 39,230 |
05 Oct 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,375,000 |
04 Oct 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 679,999 |
03 Oct 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
02 Oct 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
29 Sept 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
28 Sept 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 33,000 |
27 Sept 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
26 Sept 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
25 Sept 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 850,000 |
22 Sept 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
21 Sept 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,655,044 |
20 Sept 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 436,000 |
19 Sept 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
18 Sept 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
15 Sept 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,000,000 |
14 Sept 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,052,745 |
13 Sept 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 2,695,111 |
12 Sept 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 962,572 |
11 Sept 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
08 Sept 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 400,000 |
07 Sept 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
06 Sept 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 4,075,959 |
05 Sept 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 117,286 |
04 Sept 2023 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 32,712 |
01 Sept 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 500,000 |
31 Aug 2023 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | - |
30 Aug 2023 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 89,999 |
29 Aug 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 50,000 |
28 Aug 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 750,000 |
25 Aug 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 3,015,000 |
24 Aug 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 525,000 |
23 Aug 2023 | 0.0040 | 0.0045 | 0.0040 | 0.0045 | 0.0045 | 520,000 |
22 Aug 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
21 Aug 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
18 Aug 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
17 Aug 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
16 Aug 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
15 Aug 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 134,501 |
14 Aug 2023 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 840,747 |
11 Aug 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 70,000 |
10 Aug 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 395,000 |
09 Aug 2023 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 150,999 |
08 Aug 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
07 Aug 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
04 Aug 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,265,687 |
03 Aug 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
02 Aug 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
01 Aug 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 2,636,229 |
31 July 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 116,005 |
28 July 2023 | 0.0045 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 100,000 |
27 July 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,007 |
26 July 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 873,027 |
25 July 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 296,320 |
24 July 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 2,711,667 |
21 July 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
20 July 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
19 July 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
18 July 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,806,013 |
17 July 2023 | 0.0050 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 4,540,236 |
14 July 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 5,733,632 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |