Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Sept 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 155,000 |
28 Sept 2023 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | - |
27 Sept 2023 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | - |
26 Sept 2023 | 0.0090 | 0.0110 | 0.0090 | 0.0105 | 0.0105 | 2,203,400 |
25 Sept 2023 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | - |
22 Sept 2023 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | - |
21 Sept 2023 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | - |
20 Sept 2023 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | - |
19 Sept 2023 | 0.0080 | 0.0085 | 0.0080 | 0.0085 | 0.0085 | 740,846 |
18 Sept 2023 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | - |
15 Sept 2023 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 500,000 |
14 Sept 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 100,000 |
13 Sept 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
12 Sept 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
11 Sept 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
08 Sept 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
07 Sept 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 53,335 |
06 Sept 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
05 Sept 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 92,837 |
04 Sept 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 60,000 |
01 Sept 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
31 Aug 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 66,580 |
30 Aug 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
29 Aug 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 173,846 |
28 Aug 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 567,222 |
25 Aug 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 815,878 |
24 Aug 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 372,500 |
23 Aug 2023 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 136,889 |
22 Aug 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 923,111 |
21 Aug 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
18 Aug 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
17 Aug 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
16 Aug 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 841,100 |
15 Aug 2023 | 0.0100 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 364,565 |
14 Aug 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
11 Aug 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
10 Aug 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
09 Aug 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 350,000 |
08 Aug 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
07 Aug 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 2,085,050 |
04 Aug 2023 | 0.0100 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 2,834,734 |
03 Aug 2023 | 0.0090 | 0.0095 | 0.0090 | 0.0095 | 0.0095 | 502,116 |
02 Aug 2023 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 1,765,480 |
01 Aug 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
31 July 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 589,563 |
28 July 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 1,549,701 |
27 July 2023 | 0.0080 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 4,586,044 |
26 July 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
25 July 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 6,000 |
24 July 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
21 July 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 357,773 |
20 July 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 4,296,795 |
19 July 2023 | 0.0060 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 23,540,405 |
18 July 2023 | 0.0065 | 0.0070 | 0.0065 | 0.0070 | 0.0070 | 646,973 |
17 July 2023 | 0.0080 | 0.0080 | 0.0060 | 0.0060 | 0.0060 | 1,536,980 |
14 July 2023 | 0.0080 | 0.0090 | 0.0070 | 0.0070 | 0.0070 | 8,488,161 |
13 July 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 2,500 |
12 July 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 76,894 |
11 July 2023 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 183,000 |
10 July 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
07 July 2023 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 758,000 |
06 July 2023 | 0.0060 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 16,697 |
05 July 2023 | 0.0090 | 0.0090 | 0.0060 | 0.0060 | 0.0060 | 4,832,646 |
04 July 2023 | 0.0120 | 0.0130 | 0.0100 | 0.0100 | 0.0100 | 4,241,728 |
03 July 2023 | 0.0130 | 0.0130 | 0.0110 | 0.0110 | 0.0110 | 6,482,879 |
30 June 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
29 June 2023 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 321,030 |
28 June 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
27 June 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
26 June 2023 | 0.0140 | 0.0170 | 0.0140 | 0.0170 | 0.0170 | 111,000 |
23 June 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
22 June 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 325,710 |
21 June 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 100,442 |
20 June 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
19 June 2023 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 705,332 |
16 June 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 17,928 |
15 June 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
14 June 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
13 June 2023 | 0.0190 | 0.0200 | 0.0180 | 0.0200 | 0.0200 | 464,617 |
09 June 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 62,000 |
08 June 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
07 June 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
06 June 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 52,506 |
05 June 2023 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
02 June 2023 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 180,894 |
01 June 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
31 May 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 196,000 |
30 May 2023 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
29 May 2023 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 225,000 |
26 May 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 14,865 |
25 May 2023 | 0.0190 | 0.0200 | 0.0180 | 0.0180 | 0.0180 | 172,215 |
24 May 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 599,021 |
23 May 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 75,080 |
22 May 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 21,920 |
19 May 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 28,000 |
18 May 2023 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
17 May 2023 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
16 May 2023 | 0.0180 | 0.0280 | 0.0180 | 0.0280 | 0.0280 | 992,833 |
15 May 2023 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
12 May 2023 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |