Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Nov 2023 | 0.0240 | 0.0270 | 0.0220 | 0.0260 | 0.0260 | 4,175,888 |
29 Nov 2023 | 0.0240 | 0.0270 | 0.0220 | 0.0260 | 0.0260 | 4,175,888 |
28 Nov 2023 | 0.0260 | 0.0260 | 0.0240 | 0.0240 | 0.0240 | 3,308,381 |
27 Nov 2023 | 0.0260 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 689,292 |
24 Nov 2023 | 0.0270 | 0.0270 | 0.0260 | 0.0270 | 0.0270 | 1,778,513 |
23 Nov 2023 | 0.0270 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 919,412 |
22 Nov 2023 | 0.0270 | 0.0290 | 0.0270 | 0.0280 | 0.0280 | 1,763,874 |
21 Nov 2023 | 0.0280 | 0.0280 | 0.0250 | 0.0260 | 0.0260 | 4,010,486 |
20 Nov 2023 | 0.0330 | 0.0330 | 0.0260 | 0.0270 | 0.0270 | 26,525,770 |
17 Nov 2023 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 1,277,041 |
16 Nov 2023 | 0.0310 | 0.0320 | 0.0310 | 0.0310 | 0.0310 | 921,279 |
15 Nov 2023 | 0.0330 | 0.0330 | 0.0310 | 0.0310 | 0.0310 | 3,900,039 |
14 Nov 2023 | 0.0310 | 0.0330 | 0.0290 | 0.0330 | 0.0330 | 3,878,116 |
13 Nov 2023 | 0.0310 | 0.0320 | 0.0310 | 0.0310 | 0.0310 | 2,901,121 |
10 Nov 2023 | 0.0300 | 0.0315 | 0.0290 | 0.0310 | 0.0310 | 6,464,375 |
09 Nov 2023 | 0.0310 | 0.0330 | 0.0300 | 0.0300 | 0.0300 | 9,475,699 |
08 Nov 2023 | 0.0290 | 0.0320 | 0.0290 | 0.0320 | 0.0320 | 4,863,200 |
07 Nov 2023 | 0.0300 | 0.0300 | 0.0290 | 0.0300 | 0.0300 | 2,011,793 |
06 Nov 2023 | 0.0300 | 0.0310 | 0.0280 | 0.0290 | 0.0290 | 7,337,719 |
03 Nov 2023 | 0.0310 | 0.0340 | 0.0300 | 0.0310 | 0.0310 | 31,215,248 |
02 Nov 2023 | 0.0330 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 12,670,451 |
01 Nov 2023 | 0.0310 | 0.0315 | 0.0290 | 0.0310 | 0.0310 | 5,604,040 |
31 Oct 2023 | 0.0290 | 0.0310 | 0.0290 | 0.0310 | 0.0310 | 17,043,367 |
30 Oct 2023 | 0.0260 | 0.0300 | 0.0255 | 0.0280 | 0.0280 | 14,863,672 |
27 Oct 2023 | 0.0240 | 0.0260 | 0.0240 | 0.0260 | 0.0260 | 2,616,311 |
26 Oct 2023 | 0.0260 | 0.0260 | 0.0240 | 0.0240 | 0.0240 | 1,107,475 |
25 Oct 2023 | 0.0230 | 0.0290 | 0.0230 | 0.0260 | 0.0260 | 16,976,952 |
24 Oct 2023 | 0.0210 | 0.0220 | 0.0200 | 0.0220 | 0.0220 | 1,709,618 |
23 Oct 2023 | 0.0190 | 0.0220 | 0.0190 | 0.0210 | 0.0210 | 8,194,203 |
20 Oct 2023 | 0.0170 | 0.0210 | 0.0170 | 0.0190 | 0.0190 | 4,679,300 |
19 Oct 2023 | 0.0190 | 0.0190 | 0.0170 | 0.0180 | 0.0180 | 4,483,289 |
18 Oct 2023 | 0.0200 | 0.0210 | 0.0190 | 0.0190 | 0.0190 | 4,590,885 |
17 Oct 2023 | 0.0220 | 0.0220 | 0.0200 | 0.0200 | 0.0200 | 17,602,033 |
16 Oct 2023 | 0.0240 | 0.0260 | 0.0220 | 0.0230 | 0.0230 | 45,301,215 |
13 Oct 2023 | 0.0200 | 0.0240 | 0.0200 | 0.0230 | 0.0230 | 25,063,844 |
12 Oct 2023 | 0.0180 | 0.0200 | 0.0180 | 0.0190 | 0.0190 | 10,206,291 |
11 Oct 2023 | 0.0190 | 0.0200 | 0.0180 | 0.0180 | 0.0180 | 7,336,860 |
10 Oct 2023 | 0.0180 | 0.0200 | 0.0160 | 0.0200 | 0.0200 | 28,214,973 |
09 Oct 2023 | 0.0200 | 0.0280 | 0.0180 | 0.0180 | 0.0180 | 75,112,677 |
06 Oct 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
05 Oct 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 881,499 |
04 Oct 2023 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 1,054,700 |
03 Oct 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
02 Oct 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 230,000 |
29 Sept 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 236,794 |
28 Sept 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 300,000 |
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 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |