Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Sept 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 30,888 |
22 Sept 2023 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 72,097 |
21 Sept 2023 | 0.0060 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 2,971,188 |
20 Sept 2023 | 0.0060 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 2,647,705 |
19 Sept 2023 | 0.0060 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 590,187 |
18 Sept 2023 | 0.0070 | 0.0070 | 0.0055 | 0.0060 | 0.0060 | 1,259,867 |
15 Sept 2023 | 0.0060 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 8,032,458 |
14 Sept 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 5,833,333 |
13 Sept 2023 | 0.0060 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 1,958,113 |
12 Sept 2023 | 0.0045 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 9,413,769 |
11 Sept 2023 | 0.0040 | 0.0045 | 0.0040 | 0.0045 | 0.0045 | 2,508,523 |
08 Sept 2023 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 1,205,782 |
07 Sept 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,144,000 |
06 Sept 2023 | 0.0040 | 0.0040 | 0.0035 | 0.0040 | 0.0040 | 11,636,959 |
05 Sept 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 33,166 |
04 Sept 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 235,958 |
01 Sept 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 5,000 |
31 Aug 2023 | 0.0040 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 4,046,211 |
30 Aug 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
29 Aug 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
28 Aug 2023 | 0.0040 | 0.0040 | 0.0025 | 0.0030 | 0.0030 | 11,947,143 |
25 Aug 2023 | 0.0030 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 7,183,964 |
24 Aug 2023 | 0.0040 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 12,928,365 |
23 Aug 2023 | 0.0040 | 0.0040 | 0.0030 | 0.0035 | 0.0035 | 6,625,001 |
22 Aug 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 4,823,822 |
21 Aug 2023 | 0.0050 | 0.0050 | 0.0035 | 0.0040 | 0.0040 | 10,426,429 |
18 Aug 2023 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 11,613,070 |
17 Aug 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 6,568,593 |
16 Aug 2023 | 0.0050 | 0.0060 | 0.0040 | 0.0040 | 0.0040 | 9,734,252 |
15 Aug 2023 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 4,648,750 |
14 Aug 2023 | 0.0050 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 13,014,097 |
11 Aug 2023 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 21,879,655 |
10 Aug 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 11,000 |
09 Aug 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 700,000 |
08 Aug 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 1,608,711 |
07 Aug 2023 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 5,979,232 |
04 Aug 2023 | 0.0070 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 3,424,653 |
03 Aug 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 1,728,166 |
02 Aug 2023 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 3,799,703 |
01 Aug 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 862,286 |
31 July 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 5 |
28 July 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 590,000 |
27 July 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 150,000 |
26 July 2023 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 992,577 |
25 July 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 431,609 |
24 July 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 2,269,243 |
21 July 2023 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 5,343,485 |
20 July 2023 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 1,244,702 |
19 July 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 630,000 |
18 July 2023 | 0.0090 | 0.0090 | 0.0070 | 0.0070 | 0.0070 | 2,264,544 |
17 July 2023 | 0.0080 | 0.0090 | 0.0070 | 0.0090 | 0.0090 | 7,424,061 |
14 July 2023 | 0.0080 | 0.0100 | 0.0080 | 0.0090 | 0.0090 | 5,656,913 |
13 July 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
12 July 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 5 |
11 July 2023 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 2,193,040 |
10 July 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 1,040,981 |
07 July 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 700,265 |
06 July 2023 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 4,068,800 |
05 July 2023 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 1,127,272 |
04 July 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 1,817,909 |
03 July 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
30 June 2023 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 4,816,579 |
29 June 2023 | 0.0070 | 0.0090 | 0.0070 | 0.0090 | 0.0090 | 30,848,402 |
28 June 2023 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 1,545,000 |
27 June 2023 | 0.0080 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 6,839,595 |
26 June 2023 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 1,774,006 |
23 June 2023 | 0.0080 | 0.0080 | 0.0075 | 0.0080 | 0.0080 | 5,949,398 |
22 June 2023 | 0.0110 | 0.0110 | 0.0080 | 0.0080 | 0.0080 | 10,440,779 |
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 | - |
19 June 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
16 June 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
15 June 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
14 June 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
13 June 2023 | 0.0110 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 992,234 |
09 June 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 738,763 |
08 June 2023 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 815,584 |
07 June 2023 | 0.0110 | 0.0130 | 0.0110 | 0.0130 | 0.0130 | 3,660,280 |
06 June 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 221,999 |
05 June 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 1,028,000 |
02 June 2023 | 0.0140 | 0.0140 | 0.0120 | 0.0120 | 0.0120 | 5,246,873 |
01 June 2023 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 3,647,330 |
31 May 2023 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 1,948,665 |
30 May 2023 | 0.0150 | 0.0170 | 0.0150 | 0.0150 | 0.0150 | 16,677,051 |
29 May 2023 | 0.0150 | 0.0155 | 0.0140 | 0.0140 | 0.0140 | 679,266 |
26 May 2023 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 409,529 |
25 May 2023 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 264,720 |
24 May 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 69,468 |
23 May 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 30,174 |
22 May 2023 | 0.0150 | 0.0170 | 0.0150 | 0.0170 | 0.0170 | 1,319,515 |
19 May 2023 | 0.0130 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 107,531 |
18 May 2023 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 17,714 |
17 May 2023 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 40,603 |
16 May 2023 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 880,000 |
15 May 2023 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
12 May 2023 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 91,333 |
11 May 2023 | 0.0120 | 0.0140 | 0.0120 | 0.0140 | 0.0140 | 1,975,246 |
10 May 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 35,269 |
09 May 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 3,334 |
08 May 2023 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 691,005 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |