Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Dec 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
04 Dec 2023 | 0.0320 | 0.0320 | 0.0300 | 0.0300 | 0.0300 | 120,672 |
01 Dec 2023 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 156,900 |
30 Nov 2023 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 3,541 |
29 Nov 2023 | 0.0300 | 0.0320 | 0.0300 | 0.0320 | 0.0320 | 800,000 |
28 Nov 2023 | 0.0290 | 0.0300 | 0.0290 | 0.0300 | 0.0300 | 471,134 |
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 | 250,000 |
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 | 2,558 |
21 Nov 2023 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 489 |
20 Nov 2023 | 0.0290 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 1,062,875 |
17 Nov 2023 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 4,171 |
16 Nov 2023 | 0.0290 | 0.0300 | 0.0290 | 0.0300 | 0.0300 | 420,082 |
15 Nov 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 41,180 |
14 Nov 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 6,250 |
13 Nov 2023 | 0.0340 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 217,647 |
10 Nov 2023 | 0.0330 | 0.0340 | 0.0320 | 0.0340 | 0.0340 | 161,780 |
09 Nov 2023 | 0.0300 | 0.0330 | 0.0300 | 0.0330 | 0.0330 | 126,741 |
08 Nov 2023 | 0.0300 | 0.0300 | 0.0290 | 0.0300 | 0.0300 | 5,935,494 |
07 Nov 2023 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
06 Nov 2023 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
03 Nov 2023 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
02 Nov 2023 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
01 Nov 2023 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 702,761 |
31 Oct 2023 | 0.0320 | 0.0330 | 0.0320 | 0.0330 | 0.0330 | 1,251,333 |
30 Oct 2023 | 0.0330 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 1,000,000 |
27 Oct 2023 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 500,000 |
26 Oct 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,060,322 |
25 Oct 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
24 Oct 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 107,286 |
23 Oct 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
20 Oct 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
19 Oct 2023 | 0.0340 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 375,000 |
18 Oct 2023 | 0.0340 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 445,690 |
17 Oct 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 164,272 |
16 Oct 2023 | 0.0310 | 0.0320 | 0.0300 | 0.0310 | 0.0310 | 683,677 |
13 Oct 2023 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 318,500 |
12 Oct 2023 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 5,918 |
11 Oct 2023 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 25,000 |
10 Oct 2023 | 0.0320 | 0.0330 | 0.0300 | 0.0330 | 0.0330 | 683,620 |
09 Oct 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
06 Oct 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
05 Oct 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 210,000 |
04 Oct 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 150,096 |
03 Oct 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 173,802 |
02 Oct 2023 | 0.0390 | 0.0390 | 0.0350 | 0.0350 | 0.0350 | 134,388 |
29 Sept 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
28 Sept 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
27 Sept 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
26 Sept 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,000,000 |
25 Sept 2023 | 0.0380 | 0.0400 | 0.0380 | 0.0400 | 0.0400 | 506,314 |
22 Sept 2023 | 0.0370 | 0.0400 | 0.0370 | 0.0400 | 0.0400 | 1,110,633 |
21 Sept 2023 | 0.0360 | 0.0370 | 0.0350 | 0.0370 | 0.0370 | 1,284,210 |
20 Sept 2023 | 0.0380 | 0.0380 | 0.0370 | 0.0370 | 0.0370 | 900,933 |
19 Sept 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 111,123 |
18 Sept 2023 | 0.0400 | 0.0400 | 0.0360 | 0.0360 | 0.0360 | 2,023,030 |
15 Sept 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
14 Sept 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 300,000 |
13 Sept 2023 | 0.0400 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 412,500 |
12 Sept 2023 | 0.0390 | 0.0400 | 0.0390 | 0.0400 | 0.0400 | 500,000 |
11 Sept 2023 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 1,422,362 |
08 Sept 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 110,000 |
07 Sept 2023 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
06 Sept 2023 | 0.0360 | 0.0390 | 0.0350 | 0.0390 | 0.0390 | 246,045 |
05 Sept 2023 | 0.0390 | 0.0390 | 0.0380 | 0.0390 | 0.0390 | 561,612 |
04 Sept 2023 | 0.0370 | 0.0400 | 0.0370 | 0.0400 | 0.0400 | 1,262,426 |
01 Sept 2023 | 0.0310 | 0.0350 | 0.0310 | 0.0350 | 0.0350 | 1,651,920 |
31 Aug 2023 | 0.0320 | 0.0330 | 0.0310 | 0.0320 | 0.0320 | 1,695,404 |
30 Aug 2023 | 0.0330 | 0.0340 | 0.0310 | 0.0340 | 0.0340 | 247,460 |
29 Aug 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
28 Aug 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
25 Aug 2023 | 0.0340 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 86,593 |
24 Aug 2023 | 0.0310 | 0.0320 | 0.0310 | 0.0320 | 0.0320 | 162,767 |
23 Aug 2023 | 0.0320 | 0.0320 | 0.0300 | 0.0300 | 0.0300 | 101,236 |
22 Aug 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
21 Aug 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
18 Aug 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
17 Aug 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
16 Aug 2023 | 0.0330 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 309,850 |
15 Aug 2023 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 363,057 |
14 Aug 2023 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
11 Aug 2023 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
10 Aug 2023 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 11,761 |
09 Aug 2023 | 0.0340 | 0.0340 | 0.0300 | 0.0300 | 0.0300 | 2,153,966 |
08 Aug 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
07 Aug 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 40,085 |
04 Aug 2023 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 523,011 |
03 Aug 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 53,787 |
02 Aug 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 69,740 |
01 Aug 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 128,499 |
31 July 2023 | 0.0370 | 0.0390 | 0.0370 | 0.0390 | 0.0390 | 63,501 |
28 July 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 25,000 |
27 July 2023 | 0.0350 | 0.0370 | 0.0350 | 0.0350 | 0.0350 | 53,167 |
26 July 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
25 July 2023 | 0.0390 | 0.0390 | 0.0350 | 0.0370 | 0.0370 | 430,577 |
24 July 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 131 |
21 July 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
20 July 2023 | 0.0380 | 0.0400 | 0.0340 | 0.0350 | 0.0350 | 3,975,057 |
19 July 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 146,667 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |