Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Sept 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 1,000,000 |
20 Sept 2023 | 0.0080 | 0.0085 | 0.0080 | 0.0080 | 0.0080 | - |
19 Sept 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 170,588 |
18 Sept 2023 | 0.0080 | 0.0085 | 0.0080 | 0.0085 | 0.0085 | 1,623,600 |
15 Sept 2023 | 0.0080 | 0.0085 | 0.0080 | 0.0085 | 0.0085 | - |
14 Sept 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 141,666 |
13 Sept 2023 | - | - | - | - | - | - |
12 Sept 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 789,703 |
11 Sept 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 62,500 |
08 Sept 2023 | 0.0080 | 0.0085 | 0.0080 | 0.0085 | 0.0085 | 1,367,249 |
07 Sept 2023 | - | - | - | - | - | - |
06 Sept 2023 | 0.0090 | 0.0095 | 0.0090 | 0.0090 | 0.0090 | - |
05 Sept 2023 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 874,915 |
04 Sept 2023 | 0.0095 | 0.0095 | 0.0090 | 0.0090 | 0.0090 | 3,125,979 |
01 Sept 2023 | - | - | - | - | - | - |
31 Aug 2023 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 294,155 |
30 Aug 2023 | - | - | - | - | - | - |
29 Aug 2023 | 0.0090 | 0.0095 | 0.0090 | 0.0090 | 0.0090 | 436,049 |
28 Aug 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 2,474,500 |
25 Aug 2023 | 0.0090 | 0.0120 | 0.0085 | 0.0100 | 0.0100 | 15,192,846 |
24 Aug 2023 | - | - | - | - | - | - |
23 Aug 2023 | - | - | - | - | - | - |
22 Aug 2023 | - | - | - | - | - | - |
21 Aug 2023 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 483,317 |
18 Aug 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 650,000 |
17 Aug 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 909,458 |
16 Aug 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 118,796 |
15 Aug 2023 | 0.0110 | 0.0110 | 0.0105 | 0.0105 | 0.0105 | 365,056 |
14 Aug 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 269,891 |
11 Aug 2023 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 222,629 |
10 Aug 2023 | 0.0110 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 154,500 |
09 Aug 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 47,000 |
08 Aug 2023 | - | - | - | - | - | - |
07 Aug 2023 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 547,157 |
04 Aug 2023 | - | - | - | - | - | - |
03 Aug 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 70,000 |
02 Aug 2023 | - | - | - | - | - | - |
01 Aug 2023 | - | - | - | - | - | - |
31 July 2023 | - | - | - | - | - | - |
28 July 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 208,695 |
27 July 2023 | - | - | - | - | - | - |
26 July 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 175,100 |
25 July 2023 | - | - | - | - | - | - |
24 July 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 366,000 |
21 July 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 135,306 |
20 July 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 135,306 |
19 July 2023 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 303,146 |
18 July 2023 | - | - | - | - | - | - |
17 July 2023 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 622,176 |
14 July 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 806,649 |
13 July 2023 | - | - | - | - | - | - |
12 July 2023 | - | - | - | - | - | - |
11 July 2023 | - | - | - | - | - | - |
10 July 2023 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 2,412,609 |
07 July 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 182,082 |
06 July 2023 | - | - | - | - | - | - |
05 July 2023 | - | - | - | - | - | - |
04 July 2023 | - | - | - | - | - | - |
03 July 2023 | - | - | - | - | - | - |
30 June 2023 | 0.0100 | 0.0130 | 0.0090 | 0.0110 | 0.0110 | - |
29 June 2023 | 0.0110 | 0.0110 | 0.0080 | 0.0100 | 0.0100 | - |
28 June 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
27 June 2023 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | - |
26 June 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
23 June 2023 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 75,000 |
22 June 2023 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 400,720 |
21 June 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 42,600 |
20 June 2023 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 665,089 |
19 June 2023 | 0.0115 | 0.0115 | 0.0110 | 0.0110 | 0.0110 | 719,673 |
16 June 2023 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 475,977 |
15 June 2023 | 0.0115 | 0.0115 | 0.0110 | 0.0110 | 0.0110 | 450,107 |
14 June 2023 | 0.0110 | 0.0130 | 0.0110 | 0.0120 | 0.0120 | - |
13 June 2023 | 0.0115 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 3,126,793 |
09 June 2023 | 0.0115 | 0.0115 | 0.0110 | 0.0110 | 0.0110 | 1,101,000 |
08 June 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 2,004,284 |
07 June 2023 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 1,404,885 |
06 June 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 392,115 |
05 June 2023 | 0.0130 | 0.0130 | 0.0110 | 0.0115 | 0.0115 | 1,972,726 |
02 June 2023 | 0.0120 | 0.0130 | 0.0110 | 0.0120 | 0.0120 | 4,510,237 |
01 June 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 311,112 |
31 May 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 178,955 |
30 May 2023 | - | - | - | - | - | - |
29 May 2023 | - | - | - | - | - | - |
26 May 2023 | 0.0090 | 0.0095 | 0.0090 | 0.0090 | 0.0090 | 916,276 |
25 May 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 631,597 |
24 May 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 875,000 |
23 May 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,319,987 |
22 May 2023 | 0.0105 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 485,000 |
19 May 2023 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 1,565,109 |
18 May 2023 | - | - | - | - | - | - |
17 May 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
16 May 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 515,078 |
15 May 2023 | 0.0110 | 0.0110 | 0.0105 | 0.0105 | 0.0105 | 1,483,374 |
12 May 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 681,059 |
11 May 2023 | 0.0105 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 3,048,404 |
10 May 2023 | 0.0115 | 0.0115 | 0.0110 | 0.0110 | 0.0110 | 666,211 |
09 May 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 345,000 |
08 May 2023 | 0.0110 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 2,441,284 |
05 May 2023 | 0.0110 | 0.0115 | 0.0110 | 0.0115 | 0.0115 | 3,225,488 |
04 May 2023 | 0.0120 | 0.0125 | 0.0120 | 0.0120 | 0.0120 | 1,950,543 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |