Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Sept 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 246,794 |
26 Sept 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 13,095 |
25 Sept 2023 | 0.0100 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 479,670 |
22 Sept 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 232,590 |
21 Sept 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
20 Sept 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
19 Sept 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
18 Sept 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
15 Sept 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
14 Sept 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 306,614 |
13 Sept 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 902,427 |
12 Sept 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
11 Sept 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
08 Sept 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 260,000 |
07 Sept 2023 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 1,000,153 |
06 Sept 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
05 Sept 2023 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 1,206,130 |
04 Sept 2023 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 440,500 |
01 Sept 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
31 Aug 2023 | 0.0120 | 0.0120 | 0.0100 | 0.0110 | 0.0110 | 367,319 |
30 Aug 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
29 Aug 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
28 Aug 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 169,948 |
25 Aug 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 190,758 |
24 Aug 2023 | 0.0120 | 0.0120 | 0.0100 | 0.0100 | 0.0100 | 1,149,200 |
23 Aug 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 130,000 |
22 Aug 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 11,538 |
21 Aug 2023 | 0.0120 | 0.0130 | 0.0110 | 0.0130 | 0.0130 | 989,586 |
18 Aug 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 498,770 |
17 Aug 2023 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 568,771 |
16 Aug 2023 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 1,056,432 |
15 Aug 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
14 Aug 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 625,000 |
11 Aug 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
10 Aug 2023 | 0.0150 | 0.0150 | 0.0130 | 0.0130 | 0.0130 | 533,500 |
09 Aug 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
08 Aug 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 416,080 |
07 Aug 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 56 |
04 Aug 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
03 Aug 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
02 Aug 2023 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 56,979 |
01 Aug 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
31 July 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 100,360 |
28 July 2023 | 0.0170 | 0.0170 | 0.0150 | 0.0150 | 0.0150 | 66,689 |
27 July 2023 | 0.0160 | 0.0170 | 0.0150 | 0.0170 | 0.0170 | 886,066 |
26 July 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 6,257 |
25 July 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 843,800 |
24 July 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 538,651 |
21 July 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
20 July 2023 | 0.0150 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 727,490 |
19 July 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 50 |
18 July 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
17 July 2023 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 224,315 |
14 July 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
13 July 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
12 July 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
11 July 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
10 July 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 314,324 |
07 July 2023 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 247,971 |
06 July 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
05 July 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
04 July 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 1,494,385 |
03 July 2023 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
30 June 2023 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 1,066,056 |
29 June 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 326,000 |
28 June 2023 | 0.0160 | 0.0160 | 0.0155 | 0.0155 | 0.0155 | 156,386 |
27 June 2023 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 568,094 |
26 June 2023 | 0.0150 | 0.0150 | 0.0130 | 0.0130 | 0.0130 | 217,534 |
23 June 2023 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 202,800 |
22 June 2023 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 2,770,689 |
21 June 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
20 June 2023 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 107,918 |
19 June 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 1,461,006 |
16 June 2023 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 883,278 |
15 June 2023 | 0.0150 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 749,800 |
14 June 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 1,040,000 |
13 June 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
09 June 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 30,000 |
08 June 2023 | 0.0170 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 645,190 |
07 June 2023 | 0.0170 | 0.0170 | 0.0150 | 0.0150 | 0.0150 | 2,258,055 |
06 June 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
05 June 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 402,848 |
02 June 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 140,000 |
01 June 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 34,455 |
31 May 2023 | 0.0180 | 0.0180 | 0.0160 | 0.0170 | 0.0170 | 701,000 |
30 May 2023 | 0.0200 | 0.0200 | 0.0180 | 0.0190 | 0.0190 | 2,115,466 |
29 May 2023 | 0.0170 | 0.0190 | 0.0170 | 0.0190 | 0.0190 | 755,706 |
26 May 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 70,276 |
25 May 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 2,391,442 |
24 May 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 150,000 |
23 May 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
22 May 2023 | 0.0180 | 0.0180 | 0.0150 | 0.0150 | 0.0150 | 505,440 |
19 May 2023 | 0.0180 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 1,400,768 |
18 May 2023 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 2,480,583 |
17 May 2023 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
16 May 2023 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
15 May 2023 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
12 May 2023 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
11 May 2023 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
10 May 2023 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 1,000,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |