Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Sept 2023 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 1,273,810 |
22 Sept 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 23,250 |
21 Sept 2023 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 2,264,012 |
20 Sept 2023 | 0.0040 | 0.0045 | 0.0040 | 0.0045 | 0.0045 | 2,000,000 |
19 Sept 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
18 Sept 2023 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 867,996 |
15 Sept 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
14 Sept 2023 | 0.0050 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 250,156 |
13 Sept 2023 | 0.0045 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 280,881 |
12 Sept 2023 | 0.0050 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 1,400,885 |
11 Sept 2023 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 3,197,899 |
08 Sept 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
07 Sept 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 850,360 |
06 Sept 2023 | 0.0050 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 467,912 |
05 Sept 2023 | 0.0050 | 0.0055 | 0.0050 | 0.0050 | 0.0050 | 1,963,580 |
04 Sept 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 3,818,458 |
01 Sept 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 312,253 |
31 Aug 2023 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 677,621 |
30 Aug 2023 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 321,856 |
29 Aug 2023 | 0.0055 | 0.0055 | 0.0050 | 0.0050 | 0.0050 | 88,029 |
28 Aug 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 228,222 |
25 Aug 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 23 |
24 Aug 2023 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 629,642 |
23 Aug 2023 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 298,992 |
22 Aug 2023 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 165,835 |
21 Aug 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 78,332 |
18 Aug 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
17 Aug 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
16 Aug 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 165,997 |
15 Aug 2023 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 92,851 |
14 Aug 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
11 Aug 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
10 Aug 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 70,000 |
09 Aug 2023 | 0.0065 | 0.0065 | 0.0050 | 0.0050 | 0.0050 | 1,170,454 |
08 Aug 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 73,333 |
07 Aug 2023 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 1,597,496 |
04 Aug 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
03 Aug 2023 | 0.0060 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 1,440,120 |
02 Aug 2023 | 0.0070 | 0.0070 | 0.0065 | 0.0065 | 0.0065 | 649,128 |
01 Aug 2023 | 0.0065 | 0.0065 | 0.0060 | 0.0060 | 0.0060 | 1,200,000 |
31 July 2023 | 0.0060 | 0.0065 | 0.0060 | 0.0060 | 0.0060 | 871,046 |
28 July 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 1,000,000 |
27 July 2023 | 0.0070 | 0.0070 | 0.0060 | 0.0065 | 0.0065 | 144,757 |
26 July 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 31,837 |
25 July 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
24 July 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 81,140 |
21 July 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 3,200 |
20 July 2023 | 0.0080 | 0.0080 | 0.0060 | 0.0070 | 0.0070 | 2,752,124 |
19 July 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 332,474 |
18 July 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 1,600,000 |
17 July 2023 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 133,262 |
14 July 2023 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 1,011,544 |
13 July 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 20,000 |
12 July 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 786,818 |
11 July 2023 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 1,074,454 |
10 July 2023 | 0.0060 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 4,384,526 |
07 July 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 3,693,245 |
06 July 2023 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 1,469,178 |
05 July 2023 | 0.0040 | 0.0080 | 0.0040 | 0.0070 | 0.0070 | 6,929,743 |
04 July 2023 | 0.0045 | 0.0050 | 0.0045 | 0.0045 | 0.0045 | 980,525 |
03 July 2023 | 0.0040 | 0.0050 | 0.0040 | 0.0045 | 0.0045 | 352,999 |
30 June 2023 | 0.0040 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 780,000 |
29 June 2023 | 0.0040 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 3,572,608 |
28 June 2023 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 441,848 |
27 June 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
26 June 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 7,110,634 |
23 June 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,300,000 |
22 June 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 37,500 |
21 June 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 412,510 |
20 June 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,017,137 |
19 June 2023 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 8,344,716 |
16 June 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 380,000 |
15 June 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 400,000 |
14 June 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 159,423 |
13 June 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 3,770,000 |
09 June 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 694,999 |
08 June 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 293 |
07 June 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
06 June 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 112,085 |
05 June 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
02 June 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
01 June 2023 | 0.0060 | 0.0065 | 0.0060 | 0.0060 | 0.0060 | 262,305 |
31 May 2023 | 0.0070 | 0.0070 | 0.0065 | 0.0070 | 0.0070 | 286,327 |
30 May 2023 | 0.0060 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 2,802,914 |
29 May 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 300,000 |
26 May 2023 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | - |
25 May 2023 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | - |
24 May 2023 | 0.0060 | 0.0065 | 0.0060 | 0.0065 | 0.0065 | 297,619 |
23 May 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
22 May 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 71,845 |
19 May 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 393,264 |
18 May 2023 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 212,857 |
17 May 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
16 May 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 151,329 |
15 May 2023 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 411,717 |
12 May 2023 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 905,736 |
11 May 2023 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 425,006 |
10 May 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 577,500 |
09 May 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 23 |
08 May 2023 | 0.0070 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 1,363,609 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |