Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
11 Dec 2023 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 6,184,485 |
08 Dec 2023 | 0.0130 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 1,061,351 |
07 Dec 2023 | 0.0130 | 0.0130 | 0.0125 | 0.0130 | 0.0130 | 3,473,671 |
06 Dec 2023 | 0.0120 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 400,471 |
05 Dec 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 5,684,675 |
04 Dec 2023 | 0.0120 | 0.0140 | 0.0120 | 0.0120 | 0.0120 | 10,480,466 |
01 Dec 2023 | 0.0120 | 0.0125 | 0.0120 | 0.0120 | 0.0120 | 61,701,078 |
30 Nov 2023 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 759,716 |
29 Nov 2023 | 0.0130 | 0.0130 | 0.0100 | 0.0120 | 0.0120 | 40,447,248 |
28 Nov 2023 | 0.0130 | 0.0140 | 0.0120 | 0.0140 | 0.0140 | 6,380,498 |
27 Nov 2023 | 0.0120 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 10,542,330 |
24 Nov 2023 | 0.0110 | 0.0130 | 0.0110 | 0.0120 | 0.0120 | 13,926,557 |
23 Nov 2023 | 0.0120 | 0.0140 | 0.0110 | 0.0110 | 0.0110 | 52,254,855 |
22 Nov 2023 | 0.0130 | 0.0130 | 0.0110 | 0.0110 | 0.0110 | 16,886,915 |
21 Nov 2023 | 0.0130 | 0.0140 | 0.0120 | 0.0130 | 0.0130 | 12,075,710 |
20 Nov 2023 | 0.0130 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 15,359,032 |
17 Nov 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 3,279,818 |
16 Nov 2023 | 0.0120 | 0.0140 | 0.0120 | 0.0140 | 0.0140 | 14,769,515 |
15 Nov 2023 | 0.0140 | 0.0140 | 0.0120 | 0.0120 | 0.0120 | 1,036,170 |
14 Nov 2023 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 1,127,019 |
13 Nov 2023 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 2,661,251 |
10 Nov 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 70,000 |
09 Nov 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 2,394 |
08 Nov 2023 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 1,559,478 |
07 Nov 2023 | 0.0100 | 0.0120 | 0.0100 | 0.0120 | 0.0120 | 4,175,590 |
06 Nov 2023 | 0.0100 | 0.0120 | 0.0100 | 0.0120 | 0.0120 | 16,653 |
03 Nov 2023 | 0.0110 | 0.0115 | 0.0110 | 0.0110 | 0.0110 | 2,238,469 |
02 Nov 2023 | 0.0100 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 373,318 |
01 Nov 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 277,292 |
31 Oct 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
30 Oct 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 120 |
27 Oct 2023 | 0.0110 | 0.0120 | 0.0100 | 0.0100 | 0.0100 | 1,761,412 |
26 Oct 2023 | 0.0100 | 0.0120 | 0.0100 | 0.0120 | 0.0120 | 34,457 |
25 Oct 2023 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 87,298 |
24 Oct 2023 | 0.0110 | 0.0120 | 0.0100 | 0.0110 | 0.0110 | 1,085,032 |
23 Oct 2023 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 176,249 |
20 Oct 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 673,270 |
19 Oct 2023 | 0.0110 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 1,006,163 |
18 Oct 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 332,989 |
17 Oct 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 4,500 |
16 Oct 2023 | 0.0110 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 2,470,111 |
13 Oct 2023 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 60,470 |
12 Oct 2023 | 0.0110 | 0.0115 | 0.0110 | 0.0115 | 0.0115 | 1,620,359 |
11 Oct 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 209,307 |
10 Oct 2023 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 37,294 |
09 Oct 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 381 |
06 Oct 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 83,083 |
05 Oct 2023 | 0.0100 | 0.0120 | 0.0100 | 0.0120 | 0.0120 | 1,197,210 |
04 Oct 2023 | 0.0110 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 142,066 |
03 Oct 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 439,108 |
02 Oct 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 133,976 |
29 Sept 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 64 |
28 Sept 2023 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 38,218 |
27 Sept 2023 | 0.0115 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 1,092,650 |
26 Sept 2023 | 0.0120 | 0.0120 | 0.0100 | 0.0100 | 0.0100 | 420,547 |
25 Sept 2023 | 0.0105 | 0.0120 | 0.0105 | 0.0120 | 0.0120 | 536,582 |
22 Sept 2023 | 0.0120 | 0.0120 | 0.0100 | 0.0100 | 0.0100 | 496,250 |
21 Sept 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 500,000 |
20 Sept 2023 | 0.0120 | 0.0130 | 0.0110 | 0.0110 | 0.0110 | 1,189,142 |
19 Sept 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 1,033,165 |
18 Sept 2023 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 137,082 |
15 Sept 2023 | 0.0110 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 534,248 |
14 Sept 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
13 Sept 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 9,000 |
12 Sept 2023 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 4,265,793 |
11 Sept 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 124,492 |
08 Sept 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 461,693 |
07 Sept 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 23,000 |
06 Sept 2023 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 585,674 |
05 Sept 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 10,000 |
04 Sept 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 17,261 |
01 Sept 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 991,824 |
31 Aug 2023 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 4,640,272 |
30 Aug 2023 | 0.0140 | 0.0140 | 0.0120 | 0.0130 | 0.0130 | 2,446,399 |
29 Aug 2023 | 0.0130 | 0.0135 | 0.0130 | 0.0130 | 0.0130 | 507,272 |
28 Aug 2023 | 0.0140 | 0.0150 | 0.0130 | 0.0130 | 0.0130 | 635,011 |
25 Aug 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
24 Aug 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 278 |
23 Aug 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 1,071,939 |
22 Aug 2023 | 0.0150 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 963,526 |
21 Aug 2023 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 68,156 |
18 Aug 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
17 Aug 2023 | 0.0150 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 1,211,920 |
16 Aug 2023 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 90,861 |
15 Aug 2023 | 0.0140 | 0.0170 | 0.0140 | 0.0170 | 0.0170 | 324,820 |
14 Aug 2023 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 198,604 |
11 Aug 2023 | 0.0130 | 0.0150 | 0.0130 | 0.0140 | 0.0140 | 1,163,779 |
10 Aug 2023 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 1,405,190 |
09 Aug 2023 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 665,437 |
08 Aug 2023 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 66,427 |
07 Aug 2023 | 0.0160 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 928,484 |
04 Aug 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 35,369 |
03 Aug 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 235,013 |
02 Aug 2023 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 828,375 |
01 Aug 2023 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 64,584 |
31 July 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 313,075 |
28 July 2023 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 93,307 |
27 July 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 705,837 |
26 July 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 14,000 |
25 July 2023 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 1,118,068 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |