Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Nov 2023 | 0.0022 | 0.0022 | 0.0022 | 0.0022 | 0.0022 | - |
27 Nov 2023 | 0.0022 | 0.0022 | 0.0022 | 0.0022 | 0.0022 | 1,500 |
24 Nov 2023 | 0.0022 | 0.0022 | 0.0022 | 0.0022 | 0.0022 | 1,000 |
22 Nov 2023 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | - |
21 Nov 2023 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 100 |
20 Nov 2023 | 0.0022 | 0.0022 | 0.0022 | 0.0022 | 0.0022 | - |
17 Nov 2023 | 0.0022 | 0.0022 | 0.0022 | 0.0022 | 0.0022 | 5,015 |
16 Nov 2023 | 0.0022 | 0.0030 | 0.0022 | 0.0022 | 0.0022 | 24,120 |
15 Nov 2023 | 0.0022 | 0.0022 | 0.0022 | 0.0022 | 0.0022 | 1,011 |
14 Nov 2023 | 0.0022 | 0.0022 | 0.0022 | 0.0022 | 0.0022 | 250 |
13 Nov 2023 | 0.0022 | 0.0022 | 0.0022 | 0.0022 | 0.0022 | - |
10 Nov 2023 | 0.0022 | 0.0022 | 0.0022 | 0.0022 | 0.0022 | - |
09 Nov 2023 | 0.0022 | 0.0022 | 0.0022 | 0.0022 | 0.0022 | 5,270 |
08 Nov 2023 | 0.0022 | 0.0022 | 0.0022 | 0.0022 | 0.0022 | 1,000 |
07 Nov 2023 | 0.0022 | 0.0022 | 0.0022 | 0.0022 | 0.0022 | 4,050 |
06 Nov 2023 | 0.0028 | 0.0028 | 0.0021 | 0.0026 | 0.0026 | 3,960,549 |
03 Nov 2023 | 0.0037 | 0.0037 | 0.0037 | 0.0037 | 0.0037 | 456 |
02 Nov 2023 | 0.0037 | 0.0037 | 0.0037 | 0.0037 | 0.0037 | 100 |
01 Nov 2023 | 0.0037 | 0.0037 | 0.0037 | 0.0037 | 0.0037 | 350 |
31 Oct 2023 | 0.0044 | 0.0044 | 0.0044 | 0.0044 | 0.0044 | - |
30 Oct 2023 | 0.0044 | 0.0044 | 0.0044 | 0.0044 | 0.0044 | - |
27 Oct 2023 | 0.0024 | 0.0050 | 0.0024 | 0.0044 | 0.0044 | 50,350 |
26 Oct 2023 | 0.0029 | 0.0029 | 0.0029 | 0.0029 | 0.0029 | - |
25 Oct 2023 | 0.0029 | 0.0029 | 0.0029 | 0.0029 | 0.0029 | - |
24 Oct 2023 | 0.0029 | 0.0029 | 0.0029 | 0.0029 | 0.0029 | 250 |
23 Oct 2023 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | - |
20 Oct 2023 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | - |
19 Oct 2023 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | 550 |
18 Oct 2023 | 0.0039 | 0.0039 | 0.0039 | 0.0039 | 0.0039 | - |
17 Oct 2023 | 0.0039 | 0.0039 | 0.0039 | 0.0039 | 0.0039 | - |
16 Oct 2023 | 0.0039 | 0.0039 | 0.0039 | 0.0039 | 0.0039 | 2,000 |
13 Oct 2023 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | - |
12 Oct 2023 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | - |
11 Oct 2023 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | 530 |
10 Oct 2023 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | - |
09 Oct 2023 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | 31,161 |
06 Oct 2023 | 0.0039 | 0.0039 | 0.0028 | 0.0028 | 0.0028 | 22,465 |
05 Oct 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
04 Oct 2023 | 0.0049 | 0.0050 | 0.0049 | 0.0050 | 0.0050 | 109,501 |
03 Oct 2023 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | 128 |
02 Oct 2023 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | - |
29 Sept 2023 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | - |
28 Sept 2023 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | - |
27 Sept 2023 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | - |
26 Sept 2023 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | - |
25 Sept 2023 | 0.0041 | 0.0052 | 0.0024 | 0.0052 | 0.0052 | 130,001 |
22 Sept 2023 | 0.0041 | 0.0041 | 0.0041 | 0.0041 | 0.0041 | - |
21 Sept 2023 | 0.0041 | 0.0041 | 0.0041 | 0.0041 | 0.0041 | - |
20 Sept 2023 | 0.0041 | 0.0041 | 0.0041 | 0.0041 | 0.0041 | - |
19 Sept 2023 | 0.0041 | 0.0041 | 0.0041 | 0.0041 | 0.0041 | 406 |
18 Sept 2023 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | 1,061 |
15 Sept 2023 | 0.0041 | 0.0041 | 0.0041 | 0.0041 | 0.0041 | 4,000 |
14 Sept 2023 | 0.0053 | 0.0053 | 0.0053 | 0.0053 | 0.0053 | - |
13 Sept 2023 | 0.0053 | 0.0053 | 0.0053 | 0.0053 | 0.0053 | - |
12 Sept 2023 | 0.0053 | 0.0053 | 0.0053 | 0.0053 | 0.0053 | - |
11 Sept 2023 | 0.0053 | 0.0053 | 0.0053 | 0.0053 | 0.0053 | - |
08 Sept 2023 | 0.0053 | 0.0053 | 0.0053 | 0.0053 | 0.0053 | - |
07 Sept 2023 | 0.0053 | 0.0053 | 0.0053 | 0.0053 | 0.0053 | - |
06 Sept 2023 | 0.0053 | 0.0053 | 0.0053 | 0.0053 | 0.0053 | 31,400 |
05 Sept 2023 | 0.0023 | 0.0041 | 0.0023 | 0.0041 | 0.0041 | 177,600 |
01 Sept 2023 | 0.0041 | 0.0041 | 0.0041 | 0.0041 | 0.0041 | 126,667 |
31 Aug 2023 | 0.0032 | 0.0032 | 0.0032 | 0.0032 | 0.0032 | - |
30 Aug 2023 | 0.0032 | 0.0032 | 0.0032 | 0.0032 | 0.0032 | - |
29 Aug 2023 | 0.0023 | 0.0032 | 0.0023 | 0.0032 | 0.0032 | 9,165 |
28 Aug 2023 | 0.0023 | 0.0023 | 0.0023 | 0.0023 | 0.0023 | - |
25 Aug 2023 | 0.0023 | 0.0023 | 0.0023 | 0.0023 | 0.0023 | 2,800 |
24 Aug 2023 | 0.0029 | 0.0029 | 0.0029 | 0.0029 | 0.0029 | - |
23 Aug 2023 | 0.0029 | 0.0029 | 0.0029 | 0.0029 | 0.0029 | - |
22 Aug 2023 | 0.0035 | 0.0035 | 0.0023 | 0.0029 | 0.0029 | 21,310 |
21 Aug 2023 | 0.0035 | 0.0035 | 0.0027 | 0.0027 | 0.0027 | 12,261 |
18 Aug 2023 | 0.0027 | 0.0037 | 0.0023 | 0.0037 | 0.0037 | 47,182 |
17 Aug 2023 | 0.0042 | 0.0042 | 0.0031 | 0.0031 | 0.0031 | 54,884 |
16 Aug 2023 | 0.0031 | 0.0031 | 0.0031 | 0.0031 | 0.0031 | - |
15 Aug 2023 | 0.0031 | 0.0031 | 0.0031 | 0.0031 | 0.0031 | - |
14 Aug 2023 | 0.0031 | 0.0031 | 0.0031 | 0.0031 | 0.0031 | - |
11 Aug 2023 | 0.0031 | 0.0031 | 0.0031 | 0.0031 | 0.0031 | 160 |
10 Aug 2023 | 0.0032 | 0.0055 | 0.0031 | 0.0035 | 0.0035 | 286,930 |
09 Aug 2023 | 0.0057 | 0.0057 | 0.0057 | 0.0057 | 0.0057 | - |
08 Aug 2023 | 0.0030 | 0.0057 | 0.0030 | 0.0057 | 0.0057 | 46,666 |
07 Aug 2023 | 0.0059 | 0.0059 | 0.0059 | 0.0059 | 0.0059 | 3,333 |
04 Aug 2023 | 0.0050 | 0.0059 | 0.0048 | 0.0059 | 0.0059 | 260,000 |
03 Aug 2023 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | 44,700 |
02 Aug 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 668 |
01 Aug 2023 | 0.0029 | 0.0029 | 0.0029 | 0.0029 | 0.0029 | - |
31 July 2023 | 0.0028 | 0.0029 | 0.0028 | 0.0029 | 0.0029 | 36,900 |
28 July 2023 | 0.0044 | 0.0049 | 0.0029 | 0.0029 | 0.0029 | 70,097 |
27 July 2023 | 0.0049 | 0.0049 | 0.0039 | 0.0039 | 0.0039 | 60,100 |
26 July 2023 | 0.0042 | 0.0042 | 0.0042 | 0.0042 | 0.0042 | 500 |
25 July 2023 | 0.0023 | 0.0049 | 0.0023 | 0.0037 | 0.0037 | 265,000 |
24 July 2023 | 0.0036 | 0.0050 | 0.0023 | 0.0023 | 0.0023 | 116,100 |
21 July 2023 | 0.0023 | 0.0023 | 0.0023 | 0.0023 | 0.0023 | 10,000 |
20 July 2023 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | 100,000 |
19 July 2023 | 0.0055 | 0.0056 | 0.0055 | 0.0056 | 0.0056 | 150,600 |
18 July 2023 | 0.0032 | 0.0058 | 0.0032 | 0.0057 | 0.0057 | 167,000 |
17 July 2023 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 200 |
14 July 2023 | 0.0057 | 0.0057 | 0.0041 | 0.0041 | 0.0041 | 181,179 |
13 July 2023 | 0.0043 | 0.0059 | 0.0043 | 0.0059 | 0.0059 | 24,830 |
12 July 2023 | 0.0057 | 0.0059 | 0.0042 | 0.0057 | 0.0057 | 112,500 |
11 July 2023 | 0.0059 | 0.0067 | 0.0050 | 0.0050 | 0.0050 | 361,650 |
10 July 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |