Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Sept 2023 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
21 Sept 2023 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
20 Sept 2023 | 0.0300 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 229,000 |
19 Sept 2023 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
18 Sept 2023 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
15 Sept 2023 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
14 Sept 2023 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
13 Sept 2023 | 0.0300 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 200,000 |
12 Sept 2023 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
11 Sept 2023 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
08 Sept 2023 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
07 Sept 2023 | 0.0310 | 0.0310 | 0.0280 | 0.0280 | 0.0280 | 145,834 |
06 Sept 2023 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
05 Sept 2023 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
04 Sept 2023 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
01 Sept 2023 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 120,000 |
31 Aug 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
30 Aug 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
29 Aug 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 50,000 |
28 Aug 2023 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
25 Aug 2023 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
24 Aug 2023 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
23 Aug 2023 | 0.0330 | 0.0330 | 0.0275 | 0.0320 | 0.0320 | 680,883 |
22 Aug 2023 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 15,000 |
21 Aug 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
18 Aug 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
17 Aug 2023 | 0.0350 | 0.0350 | 0.0330 | 0.0350 | 0.0350 | 244,998 |
16 Aug 2023 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 130,000 |
15 Aug 2023 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 50,000 |
14 Aug 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
11 Aug 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 90,000 |
10 Aug 2023 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
09 Aug 2023 | 0.0340 | 0.0340 | 0.0300 | 0.0330 | 0.0330 | 756,216 |
08 Aug 2023 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
07 Aug 2023 | 0.0340 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 223,374 |
04 Aug 2023 | 0.0350 | 0.0350 | 0.0330 | 0.0330 | 0.0330 | 587,500 |
03 Aug 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
02 Aug 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
01 Aug 2023 | 0.0330 | 0.0350 | 0.0330 | 0.0350 | 0.0350 | 149,410 |
31 July 2023 | 0.0340 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 231,127 |
28 July 2023 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
27 July 2023 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
26 July 2023 | 0.0340 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 121,059 |
25 July 2023 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
24 July 2023 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
21 July 2023 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
20 July 2023 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
19 July 2023 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 37,621 |
18 July 2023 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 110,900 |
17 July 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
14 July 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
13 July 2023 | 0.0330 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 1,208,338 |
12 July 2023 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
11 July 2023 | 0.0340 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 1,444,948 |
10 July 2023 | 0.0350 | 0.0350 | 0.0310 | 0.0340 | 0.0340 | 2,614,365 |
07 July 2023 | 0.0400 | 0.0400 | 0.0370 | 0.0370 | 0.0370 | 205,369 |
06 July 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 14 |
05 July 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
04 July 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
03 July 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 32,200 |
30 June 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
29 June 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 140,000 |
28 June 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
27 June 2023 | 0.0380 | 0.0380 | 0.0360 | 0.0360 | 0.0360 | 412,000 |
26 June 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 201,694 |
23 June 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
22 June 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 70,000 |
21 June 2023 | 0.0370 | 0.0370 | 0.0330 | 0.0330 | 0.0330 | 1,015,317 |
20 June 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 6,000 |
19 June 2023 | 0.0380 | 0.0400 | 0.0380 | 0.0400 | 0.0400 | 185,334 |
16 June 2023 | 0.0390 | 0.0390 | 0.0360 | 0.0380 | 0.0380 | 981,934 |
15 June 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
14 June 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 293,199 |
13 June 2023 | 0.0410 | 0.0410 | 0.0390 | 0.0390 | 0.0390 | 309,152 |
09 June 2023 | 0.0400 | 0.0430 | 0.0400 | 0.0430 | 0.0430 | 1,037,831 |
08 June 2023 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
07 June 2023 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
06 June 2023 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 1,042 |
05 June 2023 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
02 June 2023 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
01 June 2023 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 17,906 |
31 May 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
30 May 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
29 May 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
26 May 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
25 May 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 4,548 |
24 May 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
23 May 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 37,152 |
22 May 2023 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
19 May 2023 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
18 May 2023 | 0.0450 | 0.0450 | 0.0390 | 0.0390 | 0.0390 | 109,435 |
17 May 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 100,000 |
16 May 2023 | 0.0440 | 0.0440 | 0.0410 | 0.0420 | 0.0420 | 417,733 |
15 May 2023 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 56,049 |
12 May 2023 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
11 May 2023 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
10 May 2023 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 491,855 |
09 May 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
08 May 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
05 May 2023 | 0.0480 | 0.0480 | 0.0450 | 0.0450 | 0.0450 | 22,892 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |