Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Sept 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 7,263 |
22 Sept 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 509,785 |
21 Sept 2023 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 189,720 |
20 Sept 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,031,744 |
19 Sept 2023 | 0.0080 | 0.0110 | 0.0080 | 0.0090 | 0.0090 | 10,476,084 |
18 Sept 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 410,000 |
15 Sept 2023 | 0.0085 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 933,115 |
14 Sept 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 1,741,410 |
13 Sept 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 2,012,999 |
12 Sept 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 34,113 |
11 Sept 2023 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 2,771 |
08 Sept 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 230,664 |
07 Sept 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 65,000 |
06 Sept 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 240,312 |
05 Sept 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 2,963,431 |
04 Sept 2023 | 0.0095 | 0.0095 | 0.0090 | 0.0090 | 0.0090 | 1,478,219 |
01 Sept 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 550,000 |
31 Aug 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 500,000 |
30 Aug 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 823,441 |
29 Aug 2023 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 340,613 |
28 Aug 2023 | 0.0100 | 0.0100 | 0.0095 | 0.0095 | 0.0095 | 7,316,929 |
25 Aug 2023 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 2,250,177 |
24 Aug 2023 | 0.0100 | 0.0105 | 0.0100 | 0.0100 | 0.0100 | 691,638 |
23 Aug 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 744,000 |
22 Aug 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 25,681 |
21 Aug 2023 | 0.0100 | 0.0105 | 0.0100 | 0.0105 | 0.0105 | 238,446 |
18 Aug 2023 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 1,729,622 |
17 Aug 2023 | 0.0105 | 0.0105 | 0.0100 | 0.0100 | 0.0100 | 94,299 |
16 Aug 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 25,100 |
15 Aug 2023 | 0.0105 | 0.0105 | 0.0100 | 0.0100 | 0.0100 | 1,495,611 |
14 Aug 2023 | 0.0110 | 0.0110 | 0.0105 | 0.0105 | 0.0105 | 662,309 |
11 Aug 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 253,568 |
10 Aug 2023 | 0.0105 | 0.0105 | 0.0100 | 0.0100 | 0.0100 | 813,856 |
09 Aug 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 823,437 |
08 Aug 2023 | 0.0100 | 0.0105 | 0.0100 | 0.0105 | 0.0105 | 215,744 |
07 Aug 2023 | 0.0100 | 0.0105 | 0.0100 | 0.0105 | 0.0105 | 382,021 |
04 Aug 2023 | 0.0105 | 0.0105 | 0.0100 | 0.0100 | 0.0100 | 301,122 |
03 Aug 2023 | 0.0105 | 0.0105 | 0.0100 | 0.0100 | 0.0100 | 350,220 |
02 Aug 2023 | 0.0110 | 0.0110 | 0.0100 | 0.0105 | 0.0105 | 2,513,782 |
01 Aug 2023 | 0.0120 | 0.0120 | 0.0100 | 0.0100 | 0.0100 | 819,054 |
31 July 2023 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 1,959,359 |
28 July 2023 | 0.0110 | 0.0120 | 0.0100 | 0.0120 | 0.0120 | 2,226,854 |
27 July 2023 | 0.0110 | 0.0115 | 0.0110 | 0.0110 | 0.0110 | 5,380,299 |
26 July 2023 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 1,040,557 |
25 July 2023 | 0.0110 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 1,326,919 |
24 July 2023 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | 171,044 |
21 July 2023 | 0.0120 | 0.0120 | 0.0115 | 0.0115 | 0.0115 | 201,083 |
20 July 2023 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 469,958 |
19 July 2023 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | 75,450 |
18 July 2023 | 0.0110 | 0.0115 | 0.0110 | 0.0115 | 0.0115 | 422,222 |
17 July 2023 | 0.0115 | 0.0115 | 0.0110 | 0.0110 | 0.0110 | 52,049 |
14 July 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 28,583 |
13 July 2023 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 544,592 |
12 July 2023 | 0.0110 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 8,950,690 |
11 July 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 710,109 |
10 July 2023 | 0.0120 | 0.0130 | 0.0110 | 0.0110 | 0.0110 | 8,968,745 |
07 July 2023 | 0.0110 | 0.0110 | 0.0105 | 0.0110 | 0.0110 | 4,574,890 |
06 July 2023 | 0.0100 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 1,760,236 |
05 July 2023 | 0.0100 | 0.0105 | 0.0100 | 0.0105 | 0.0105 | 1,027,691 |
04 July 2023 | 0.0105 | 0.0105 | 0.0100 | 0.0100 | 0.0100 | 1,010,244 |
03 July 2023 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 2,941,310 |
30 June 2023 | 0.0100 | 0.0105 | 0.0100 | 0.0100 | 0.0100 | 6,017,491 |
29 June 2023 | 0.0100 | 0.0105 | 0.0100 | 0.0100 | 0.0100 | 4,449,593 |
28 June 2023 | 0.0100 | 0.0105 | 0.0100 | 0.0100 | 0.0100 | 787,108 |
27 June 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 24,824 |
26 June 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 169,658 |
23 June 2023 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 567,998 |
22 June 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 5,077,772 |
21 June 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
20 June 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 100,000 |
19 June 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 1,120,000 |
16 June 2023 | 0.0110 | 0.0115 | 0.0110 | 0.0110 | 0.0110 | 914,232 |
15 June 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 185,771 |
14 June 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 9,344,996 |
13 June 2023 | 0.0105 | 0.0120 | 0.0105 | 0.0120 | 0.0120 | 1,193,079 |
09 June 2023 | 0.0120 | 0.0120 | 0.0100 | 0.0110 | 0.0110 | 2,617,000 |
08 June 2023 | 0.0105 | 0.0115 | 0.0105 | 0.0110 | 0.0110 | 4,296,253 |
07 June 2023 | 0.0110 | 0.0120 | 0.0100 | 0.0100 | 0.0100 | 6,756,702 |
06 June 2023 | 0.0110 | 0.0110 | 0.0105 | 0.0110 | 0.0110 | 6,063,689 |
05 June 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 987,191 |
02 June 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 589,880 |
01 June 2023 | 0.0100 | 0.0105 | 0.0100 | 0.0100 | 0.0100 | 227,644 |
31 May 2023 | 0.0105 | 0.0105 | 0.0100 | 0.0100 | 0.0100 | 1,215,000 |
30 May 2023 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 5,518,875 |
29 May 2023 | 0.0110 | 0.0110 | 0.0105 | 0.0110 | 0.0110 | 3,886,894 |
26 May 2023 | 0.0120 | 0.0120 | 0.0100 | 0.0100 | 0.0100 | 13,276,168 |
25 May 2023 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 657,943 |
24 May 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 571,264 |
23 May 2023 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 23,462 |
22 May 2023 | 0.0110 | 0.0115 | 0.0110 | 0.0115 | 0.0115 | 546,250 |
19 May 2023 | 0.0115 | 0.0115 | 0.0110 | 0.0110 | 0.0110 | 503,000 |
18 May 2023 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 694,760 |
17 May 2023 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 790,942 |
16 May 2023 | 0.0120 | 0.0120 | 0.0115 | 0.0115 | 0.0115 | 410,814 |
15 May 2023 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 2,993,261 |
12 May 2023 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 4,614,146 |
11 May 2023 | 0.0110 | 0.0130 | 0.0110 | 0.0130 | 0.0130 | 4,359,625 |
10 May 2023 | 0.0115 | 0.0120 | 0.0115 | 0.0120 | 0.0120 | 412,087 |
09 May 2023 | 0.0110 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 2,766,954 |
08 May 2023 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 7,658,431 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |