Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Dec 2023 | 0.0205 | 0.0220 | 0.0200 | 0.0220 | 0.0220 | 9,807,627 |
01 Dec 2023 | 0.0205 | 0.0220 | 0.0200 | 0.0220 | 0.0220 | 9,807,627 |
30 Nov 2023 | 0.0205 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 9,536,538 |
29 Nov 2023 | 0.0205 | 0.0205 | 0.0200 | 0.0200 | 0.0200 | 8,261,785 |
28 Nov 2023 | 0.0205 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 8,313,189 |
27 Nov 2023 | 0.0205 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 22,763,974 |
24 Nov 2023 | 0.0205 | 0.0205 | 0.0200 | 0.0205 | 0.0205 | 5,431,804 |
23 Nov 2023 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 13,821,367 |
22 Nov 2023 | 0.0235 | 0.0235 | 0.0200 | 0.0205 | 0.0205 | 23,956,293 |
21 Nov 2023 | 0.0235 | 0.0250 | 0.0230 | 0.0240 | 0.0240 | 4,083,514 |
20 Nov 2023 | 0.0250 | 0.0250 | 0.0220 | 0.0230 | 0.0230 | 22,294,984 |
17 Nov 2023 | - | - | - | - | - | - |
16 Nov 2023 | - | - | - | - | - | - |
15 Nov 2023 | 0.0260 | 0.0300 | 0.0260 | 0.0270 | 0.0270 | 31,197,330 |
14 Nov 2023 | 0.0250 | 0.0260 | 0.0240 | 0.0250 | 0.0250 | 6,789,098 |
13 Nov 2023 | 0.0290 | 0.0310 | 0.0250 | 0.0255 | 0.0255 | 34,140,451 |
10 Nov 2023 | 0.0200 | 0.0280 | 0.0200 | 0.0260 | 0.0260 | 31,233,704 |
09 Nov 2023 | 0.0210 | 0.0210 | 0.0200 | 0.0205 | 0.0205 | 2,387,633 |
08 Nov 2023 | 0.0205 | 0.0205 | 0.0200 | 0.0200 | 0.0200 | 1,190,215 |
07 Nov 2023 | 0.0200 | 0.0205 | 0.0200 | 0.0205 | 0.0205 | 352,655 |
06 Nov 2023 | 0.0210 | 0.0210 | 0.0200 | 0.0205 | 0.0205 | 906,462 |
03 Nov 2023 | 0.0205 | 0.0220 | 0.0200 | 0.0210 | 0.0210 | 2,566,238 |
02 Nov 2023 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 1,771,355 |
01 Nov 2023 | 0.0200 | 0.0205 | 0.0190 | 0.0200 | 0.0200 | 6,851,462 |
31 Oct 2023 | 0.0220 | 0.0220 | 0.0200 | 0.0200 | 0.0200 | 6,335,130 |
30 Oct 2023 | 0.0200 | 0.0230 | 0.0200 | 0.0230 | 0.0230 | 9,116,106 |
27 Oct 2023 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 4,535,603 |
26 Oct 2023 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 3,016,724 |
25 Oct 2023 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 3,039,423 |
24 Oct 2023 | 0.0230 | 0.0250 | 0.0210 | 0.0215 | 0.0215 | 17,674,201 |
23 Oct 2023 | 0.0250 | 0.0250 | 0.0235 | 0.0235 | 0.0235 | 6,595,944 |
20 Oct 2023 | 0.0230 | 0.0260 | 0.0230 | 0.0250 | 0.0250 | 13,370,775 |
19 Oct 2023 | 0.0225 | 0.0225 | 0.0220 | 0.0220 | 0.0220 | 991,448 |
18 Oct 2023 | 0.0225 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | - |
17 Oct 2023 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | - |
16 Oct 2023 | 0.0230 | 0.0230 | 0.0220 | 0.0225 | 0.0225 | 2,019,000 |
13 Oct 2023 | 0.0230 | 0.0235 | 0.0230 | 0.0230 | 0.0230 | 1,296,648 |
12 Oct 2023 | 0.0235 | 0.0235 | 0.0230 | 0.0230 | 0.0230 | 1,549,598 |
11 Oct 2023 | 0.0225 | 0.0240 | 0.0220 | 0.0230 | 0.0230 | 3,037,835 |
10 Oct 2023 | 0.0230 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 2,028,313 |
09 Oct 2023 | 0.0240 | 0.0240 | 0.0220 | 0.0230 | 0.0230 | 2,837,655 |
06 Oct 2023 | 0.0230 | 0.0250 | 0.0220 | 0.0250 | 0.0250 | 13,118,482 |
05 Oct 2023 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 3,346,668 |
04 Oct 2023 | 0.0230 | 0.0240 | 0.0220 | 0.0225 | 0.0225 | 6,419,302 |
03 Oct 2023 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 3,449,741 |
02 Oct 2023 | 0.0240 | 0.0250 | 0.0230 | 0.0250 | 0.0250 | 2,984,659 |
29 Sept 2023 | 0.0235 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 5,094,565 |
28 Sept 2023 | 0.0230 | 0.0240 | 0.0230 | 0.0235 | 0.0235 | 3,265,260 |
27 Sept 2023 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | - |
26 Sept 2023 | 0.0245 | 0.0245 | 0.0230 | 0.0235 | 0.0235 | 3,073,129 |
25 Sept 2023 | 0.0230 | 0.0250 | 0.0230 | 0.0240 | 0.0240 | 7,325,276 |
22 Sept 2023 | 0.0240 | 0.0250 | 0.0230 | 0.0230 | 0.0230 | 6,671,731 |
21 Sept 2023 | 0.0265 | 0.0270 | 0.0240 | 0.0250 | 0.0250 | 10,610,919 |
20 Sept 2023 | 0.0280 | 0.0280 | 0.0260 | 0.0260 | 0.0260 | - |
19 Sept 2023 | 0.0270 | 0.0310 | 0.0270 | 0.0290 | 0.0290 | 16,296,510 |
18 Sept 2023 | 0.0270 | 0.0270 | 0.0250 | 0.0260 | 0.0260 | 6,501,233 |
15 Sept 2023 | 0.0260 | 0.0290 | 0.0260 | 0.0280 | 0.0280 | - |
14 Sept 2023 | 0.0280 | 0.0285 | 0.0260 | 0.0270 | 0.0270 | 16,086,441 |
13 Sept 2023 | 0.0310 | 0.0335 | 0.0270 | 0.0280 | 0.0280 | 35,786,476 |
12 Sept 2023 | 0.0270 | 0.0350 | 0.0250 | 0.0310 | 0.0310 | 70,065,311 |
11 Sept 2023 | 0.0260 | 0.0270 | 0.0225 | 0.0250 | 0.0250 | 36,328,794 |
08 Sept 2023 | 0.0190 | 0.0240 | 0.0190 | 0.0230 | 0.0230 | 9,213,428 |
07 Sept 2023 | 0.0200 | 0.0200 | 0.0185 | 0.0190 | 0.0190 | 13,077,280 |
06 Sept 2023 | 0.0210 | 0.0240 | 0.0195 | 0.0200 | 0.0200 | - |
05 Sept 2023 | 0.0195 | 0.0250 | 0.0190 | 0.0210 | 0.0210 | 20,983,962 |
04 Sept 2023 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 1,648,563 |
01 Sept 2023 | 0.0180 | 0.0200 | 0.0170 | 0.0190 | 0.0190 | 4,370,723 |
31 Aug 2023 | 0.0170 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 1,586,475 |
30 Aug 2023 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 1,660,443 |
29 Aug 2023 | 0.0160 | 0.0180 | 0.0160 | 0.0170 | 0.0170 | 6,199,410 |
28 Aug 2023 | 0.0175 | 0.0175 | 0.0160 | 0.0165 | 0.0165 | 5,770,685 |
25 Aug 2023 | 0.0170 | 0.0180 | 0.0160 | 0.0170 | 0.0170 | 2,777,473 |
24 Aug 2023 | 0.0180 | 0.0180 | 0.0160 | 0.0170 | 0.0170 | 19,380,206 |
23 Aug 2023 | 0.0185 | 0.0185 | 0.0180 | 0.0185 | 0.0185 | 4,047,367 |
22 Aug 2023 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 2,609,811 |
21 Aug 2023 | 0.0190 | 0.0195 | 0.0185 | 0.0190 | 0.0190 | 2,440,568 |
18 Aug 2023 | 0.0195 | 0.0195 | 0.0190 | 0.0190 | 0.0190 | 1,504,541 |
17 Aug 2023 | 0.0190 | 0.0195 | 0.0190 | 0.0195 | 0.0195 | 3,042,778 |
16 Aug 2023 | 0.0205 | 0.0205 | 0.0190 | 0.0190 | 0.0190 | 2,520,515 |
15 Aug 2023 | 0.0210 | 0.0210 | 0.0200 | 0.0205 | 0.0205 | 1,422,159 |
14 Aug 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 175,000 |
11 Aug 2023 | 0.0200 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 1,022,671 |
10 Aug 2023 | 0.0200 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 2,440,073 |
09 Aug 2023 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 2,715,117 |
08 Aug 2023 | 0.0200 | 0.0205 | 0.0200 | 0.0200 | 0.0200 | 3,102,347 |
07 Aug 2023 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 1,800,749 |
04 Aug 2023 | 0.0210 | 0.0215 | 0.0210 | 0.0210 | 0.0210 | 1,332,663 |
03 Aug 2023 | 0.0210 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 1,583,332 |
02 Aug 2023 | - | - | - | - | - | - |
01 Aug 2023 | - | - | - | - | - | - |
31 July 2023 | - | - | - | - | - | - |
28 July 2023 | 0.0215 | 0.0230 | 0.0215 | 0.0220 | 0.0220 | 4,661,313 |
27 July 2023 | - | - | - | - | - | - |
26 July 2023 | 0.0215 | 0.0220 | 0.0210 | 0.0215 | 0.0215 | 4,009,519 |
25 July 2023 | - | - | - | - | - | - |
24 July 2023 | 0.0215 | 0.0220 | 0.0210 | 0.0215 | 0.0215 | 1,047,779 |
21 July 2023 | 0.0220 | 0.0225 | 0.0220 | 0.0220 | 0.0220 | 2,401,848 |
20 July 2023 | 0.0220 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 708,586 |
19 July 2023 | 0.0220 | 0.0230 | 0.0220 | 0.0225 | 0.0225 | 576,377 |
18 July 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |