Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Nov 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 2,735,200 |
29 Nov 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 2,735,200 |
28 Nov 2023 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 433,332 |
27 Nov 2023 | 0.0080 | 0.0085 | 0.0080 | 0.0085 | 0.0085 | 3,180,184 |
24 Nov 2023 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 434,939 |
23 Nov 2023 | 0.0080 | 0.0085 | 0.0080 | 0.0080 | 0.0080 | 1,422,422 |
22 Nov 2023 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 2,589,253 |
21 Nov 2023 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 5,061,555 |
20 Nov 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
17 Nov 2023 | 0.0085 | 0.0085 | 0.0080 | 0.0080 | 0.0080 | 649,992 |
16 Nov 2023 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 4,449,083 |
15 Nov 2023 | 0.0080 | 0.0100 | 0.0080 | 0.0090 | 0.0090 | 27,511,570 |
14 Nov 2023 | 0.0080 | 0.0080 | 0.0075 | 0.0080 | 0.0080 | 2,493,277 |
13 Nov 2023 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 2,250,000 |
10 Nov 2023 | 0.0070 | 0.0080 | 0.0070 | 0.0075 | 0.0075 | 2,004,234 |
09 Nov 2023 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 845,332 |
08 Nov 2023 | 0.0080 | 0.0080 | 0.0075 | 0.0080 | 0.0080 | 979,939 |
07 Nov 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 17,074 |
06 Nov 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 1,000,000 |
03 Nov 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 127,000 |
02 Nov 2023 | 0.0080 | 0.0080 | 0.0070 | 0.0075 | 0.0075 | 928,756 |
01 Nov 2023 | 0.0075 | 0.0075 | 0.0070 | 0.0070 | 0.0070 | 14,993,090 |
31 Oct 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 1,088,879 |
30 Oct 2023 | 0.0080 | 0.0080 | 0.0075 | 0.0075 | 0.0075 | 525,000 |
27 Oct 2023 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 14,769,855 |
26 Oct 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 200,000 |
25 Oct 2023 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 4,526,676 |
24 Oct 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 100,000 |
23 Oct 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
20 Oct 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 75,000 |
19 Oct 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 214,787 |
18 Oct 2023 | 0.0090 | 0.0090 | 0.0085 | 0.0085 | 0.0085 | 79,362 |
17 Oct 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 915,555 |
16 Oct 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 2,018,446 |
13 Oct 2023 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 1,000,000 |
12 Oct 2023 | 0.0090 | 0.0090 | 0.0085 | 0.0085 | 0.0085 | 692,000 |
11 Oct 2023 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 876,000 |
10 Oct 2023 | 0.0080 | 0.0085 | 0.0080 | 0.0085 | 0.0085 | 563,116 |
09 Oct 2023 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 3,499,485 |
06 Oct 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 1,761,333 |
05 Oct 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 3,658,855 |
04 Oct 2023 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 13,134,513 |
03 Oct 2023 | 0.0100 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 10,972,258 |
02 Oct 2023 | 0.0110 | 0.0110 | 0.0105 | 0.0110 | 0.0110 | 2,643,876 |
29 Sept 2023 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 16,491,774 |
28 Sept 2023 | 0.0100 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 4,104,321 |
27 Sept 2023 | 0.0100 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 8,220,491 |
26 Sept 2023 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 5,207,872 |
25 Sept 2023 | 0.0090 | 0.0090 | 0.0085 | 0.0090 | 0.0090 | 10,160,111 |
22 Sept 2023 | 0.0090 | 0.0090 | 0.0085 | 0.0090 | 0.0090 | 1,350,010 |
21 Sept 2023 | 0.0090 | 0.0090 | 0.0085 | 0.0085 | 0.0085 | 653,824 |
20 Sept 2023 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 2,633,438 |
19 Sept 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 6,129,289 |
18 Sept 2023 | 0.0100 | 0.0100 | 0.0080 | 0.0090 | 0.0090 | 12,277,872 |
15 Sept 2023 | 0.0100 | 0.0110 | 0.0095 | 0.0100 | 0.0100 | 24,664,234 |
14 Sept 2023 | 0.0080 | 0.0095 | 0.0080 | 0.0080 | 0.0080 | 29,574,658 |
13 Sept 2023 | 0.0080 | 0.0085 | 0.0080 | 0.0080 | 0.0080 | 4,172,934 |
12 Sept 2023 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 1,602,609 |
11 Sept 2023 | 0.0090 | 0.0095 | 0.0090 | 0.0090 | 0.0090 | 9,670,638 |
08 Sept 2023 | 0.0080 | 0.0100 | 0.0080 | 0.0090 | 0.0090 | 21,985,370 |
07 Sept 2023 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 3,933,886 |
06 Sept 2023 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 3,226,975 |
05 Sept 2023 | 0.0080 | 0.0080 | 0.0075 | 0.0080 | 0.0080 | 1,471,001 |
04 Sept 2023 | 0.0080 | 0.0085 | 0.0080 | 0.0080 | 0.0080 | 6,986,461 |
01 Sept 2023 | 0.0070 | 0.0075 | 0.0070 | 0.0075 | 0.0075 | 1,048,209 |
31 Aug 2023 | 0.0075 | 0.0075 | 0.0070 | 0.0070 | 0.0070 | 956,479 |
30 Aug 2023 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 450,341 |
29 Aug 2023 | 0.0070 | 0.0080 | 0.0070 | 0.0075 | 0.0075 | 1,580,087 |
28 Aug 2023 | 0.0080 | 0.0080 | 0.0075 | 0.0075 | 0.0075 | 1,092,500 |
25 Aug 2023 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 1,558,869 |
24 Aug 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 1,795,066 |
23 Aug 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 827,160 |
22 Aug 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 5,946,258 |
21 Aug 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 5,811,606 |
18 Aug 2023 | 0.0075 | 0.0075 | 0.0070 | 0.0075 | 0.0075 | 1,450,000 |
17 Aug 2023 | 0.0080 | 0.0080 | 0.0075 | 0.0075 | 0.0075 | 2,576,427 |
16 Aug 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 14,180,810 |
15 Aug 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 3,837,462 |
14 Aug 2023 | 0.0080 | 0.0085 | 0.0080 | 0.0080 | 0.0080 | 4,127,989 |
11 Aug 2023 | 0.0080 | 0.0080 | 0.0075 | 0.0075 | 0.0075 | 2,327,265 |
10 Aug 2023 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 3,900,000 |
09 Aug 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 38,500 |
08 Aug 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 570,971 |
07 Aug 2023 | 0.0080 | 0.0085 | 0.0070 | 0.0080 | 0.0080 | 3,962,806 |
04 Aug 2023 | 0.0070 | 0.0085 | 0.0070 | 0.0080 | 0.0080 | 33,450,178 |
03 Aug 2023 | 0.0070 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 1,313,714 |
02 Aug 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 838,967 |
01 Aug 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 1,793,345 |
31 July 2023 | 0.0070 | 0.0070 | 0.0065 | 0.0065 | 0.0065 | 904,968 |
28 July 2023 | 0.0070 | 0.0075 | 0.0070 | 0.0075 | 0.0075 | 304,350 |
27 July 2023 | 0.0070 | 0.0075 | 0.0070 | 0.0070 | 0.0070 | 3,415,245 |
26 July 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 344,197 |
25 July 2023 | 0.0075 | 0.0075 | 0.0070 | 0.0070 | 0.0070 | 123,802 |
24 July 2023 | 0.0070 | 0.0075 | 0.0070 | 0.0075 | 0.0075 | 1,082,131 |
21 July 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 103,175 |
20 July 2023 | 0.0070 | 0.0075 | 0.0070 | 0.0070 | 0.0070 | 557,793 |
19 July 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 1,961,444 |
18 July 2023 | 0.0075 | 0.0080 | 0.0075 | 0.0075 | 0.0075 | 313,085 |
17 July 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 6,764,747 |
14 July 2023 | 0.0080 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 2,693,614 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |