Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Dec 2023 | 0.0085 | 0.0090 | 0.0080 | 0.0085 | 0.0085 | 3,312,375 |
01 Dec 2023 | 0.0085 | 0.0090 | 0.0080 | 0.0085 | 0.0085 | 3,312,375 |
30 Nov 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 830,981 |
29 Nov 2023 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 2,937,192 |
28 Nov 2023 | 0.0085 | 0.0085 | 0.0080 | 0.0085 | 0.0085 | 2,556,528 |
27 Nov 2023 | 0.0085 | 0.0090 | 0.0080 | 0.0085 | 0.0085 | 1,169,291 |
24 Nov 2023 | 0.0085 | 0.0090 | 0.0080 | 0.0085 | 0.0085 | 5,252,540 |
23 Nov 2023 | 0.0085 | 0.0085 | 0.0080 | 0.0080 | 0.0080 | 8,259,783 |
22 Nov 2023 | 0.0085 | 0.0090 | 0.0085 | 0.0090 | 0.0090 | 252,243 |
21 Nov 2023 | 0.0090 | 0.0110 | 0.0080 | 0.0085 | 0.0085 | 4,358,013 |
20 Nov 2023 | 0.0090 | 0.0095 | 0.0085 | 0.0095 | 0.0095 | 964,333 |
17 Nov 2023 | 0.0095 | 0.0095 | 0.0090 | 0.0090 | 0.0090 | 537,803 |
16 Nov 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 1,580,014 |
15 Nov 2023 | 0.0080 | 0.0095 | 0.0080 | 0.0090 | 0.0090 | 633,334 |
14 Nov 2023 | 0.0090 | 0.0100 | 0.0070 | 0.0100 | 0.0100 | 883,314 |
13 Nov 2023 | 0.0080 | 0.0100 | 0.0080 | 0.0090 | 0.0090 | 234,265 |
10 Nov 2023 | 0.0090 | 0.0100 | 0.0085 | 0.0090 | 0.0090 | 2,884,340 |
09 Nov 2023 | 0.0090 | 0.0090 | 0.0085 | 0.0090 | 0.0090 | 3,217,754 |
08 Nov 2023 | 0.0090 | 0.0100 | 0.0080 | 0.0080 | 0.0080 | 2,292,993 |
07 Nov 2023 | 0.0090 | 0.0095 | 0.0090 | 0.0090 | 0.0090 | 346,342 |
06 Nov 2023 | 0.0090 | 0.0095 | 0.0080 | 0.0090 | 0.0090 | 4,580,757 |
03 Nov 2023 | 0.0090 | 0.0095 | 0.0090 | 0.0095 | 0.0095 | 452,707 |
02 Nov 2023 | 0.0090 | 0.0095 | 0.0090 | 0.0095 | 0.0095 | 303,383 |
01 Nov 2023 | 0.0090 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 474,127 |
31 Oct 2023 | 0.0090 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 1,246,737 |
30 Oct 2023 | 0.0090 | 0.0100 | 0.0040 | 0.0095 | 0.0095 | 5,527,240 |
27 Oct 2023 | 0.0105 | 0.0105 | 0.0090 | 0.0090 | 0.0090 | 12,999,600 |
26 Oct 2023 | 0.0100 | 0.0105 | 0.0100 | 0.0100 | 0.0100 | 1,465,311 |
25 Oct 2023 | 0.0105 | 0.0105 | 0.0100 | 0.0100 | 0.0100 | 453,757 |
24 Oct 2023 | 0.0100 | 0.0105 | 0.0100 | 0.0105 | 0.0105 | 6,678,056 |
23 Oct 2023 | 0.0100 | 0.0105 | 0.0100 | 0.0105 | 0.0105 | 422,290 |
20 Oct 2023 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 3,226,999 |
19 Oct 2023 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 665,600 |
18 Oct 2023 | 0.0105 | 0.0110 | 0.0105 | 0.0110 | 0.0110 | - |
17 Oct 2023 | 0.0110 | 0.0110 | 0.0105 | 0.0110 | 0.0110 | - |
16 Oct 2023 | 0.0110 | 0.0115 | 0.0110 | 0.0110 | 0.0110 | 1,670,938 |
13 Oct 2023 | 0.0110 | 0.0115 | 0.0110 | 0.0115 | 0.0115 | 1,660,756 |
12 Oct 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 341,713 |
11 Oct 2023 | 0.0115 | 0.0115 | 0.0110 | 0.0115 | 0.0115 | 350,388 |
10 Oct 2023 | 0.0110 | 0.0115 | 0.0110 | 0.0110 | 0.0110 | 535,299 |
09 Oct 2023 | 0.0110 | 0.0115 | 0.0110 | 0.0115 | 0.0115 | 2,827,333 |
06 Oct 2023 | 0.0115 | 0.0115 | 0.0110 | 0.0110 | 0.0110 | 1,202,469 |
05 Oct 2023 | 0.0115 | 0.0115 | 0.0110 | 0.0110 | 0.0110 | 2,104,209 |
04 Oct 2023 | 0.0115 | 0.0115 | 0.0110 | 0.0110 | 0.0110 | 2,495,332 |
03 Oct 2023 | 0.0115 | 0.0115 | 0.0110 | 0.0110 | 0.0110 | 3,839,129 |
02 Oct 2023 | 0.0110 | 0.0115 | 0.0110 | 0.0110 | 0.0110 | 1,238,317 |
29 Sept 2023 | 0.0105 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 2,926,597 |
28 Sept 2023 | 0.0105 | 0.0105 | 0.0100 | 0.0105 | 0.0105 | 1,481,301 |
27 Sept 2023 | 0.0105 | 0.0105 | 0.0100 | 0.0105 | 0.0105 | - |
26 Sept 2023 | 0.0105 | 0.0105 | 0.0100 | 0.0100 | 0.0100 | 869,976 |
25 Sept 2023 | 0.0100 | 0.0105 | 0.0100 | 0.0105 | 0.0105 | 1,930,334 |
22 Sept 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,688,579 |
21 Sept 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 159,143 |
20 Sept 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
19 Sept 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 555,488 |
18 Sept 2023 | 0.0100 | 0.0105 | 0.0100 | 0.0100 | 0.0100 | 1,643,047 |
15 Sept 2023 | 0.0100 | 0.0105 | 0.0100 | 0.0100 | 0.0100 | - |
14 Sept 2023 | 0.0105 | 0.0105 | 0.0100 | 0.0105 | 0.0105 | 1,649,354 |
13 Sept 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,893,861 |
12 Sept 2023 | 0.0100 | 0.0105 | 0.0100 | 0.0100 | 0.0100 | 1,873,984 |
11 Sept 2023 | 0.0110 | 0.0110 | 0.0100 | 0.0105 | 0.0105 | 1,571,547 |
08 Sept 2023 | 0.0100 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 2,981,398 |
07 Sept 2023 | 0.0100 | 0.0105 | 0.0100 | 0.0105 | 0.0105 | 1,461,391 |
06 Sept 2023 | 0.0105 | 0.0110 | 0.0100 | 0.0105 | 0.0105 | - |
05 Sept 2023 | 0.0105 | 0.0105 | 0.0100 | 0.0100 | 0.0100 | 1,314,285 |
04 Sept 2023 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 3,162,783 |
01 Sept 2023 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 835,678 |
31 Aug 2023 | 0.0110 | 0.0110 | 0.0105 | 0.0110 | 0.0110 | 1,214,212 |
30 Aug 2023 | 0.0105 | 0.0110 | 0.0100 | 0.0105 | 0.0105 | 2,347,469 |
29 Aug 2023 | 0.0105 | 0.0110 | 0.0100 | 0.0105 | 0.0105 | 7,958,915 |
28 Aug 2023 | 0.0110 | 0.0110 | 0.0105 | 0.0105 | 0.0105 | 5,199,182 |
25 Aug 2023 | 0.0110 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 474,658 |
24 Aug 2023 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 1,799,318 |
23 Aug 2023 | 0.0120 | 0.0120 | 0.0110 | 0.0115 | 0.0115 | 3,116,030 |
22 Aug 2023 | 0.0115 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 200,291 |
21 Aug 2023 | 0.0115 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 3,100,843 |
18 Aug 2023 | 0.0110 | 0.0115 | 0.0110 | 0.0115 | 0.0115 | 3,152,593 |
17 Aug 2023 | 0.0120 | 0.0120 | 0.0110 | 0.0115 | 0.0115 | 746,425 |
16 Aug 2023 | 0.0115 | 0.0130 | 0.0110 | 0.0115 | 0.0115 | 3,752,878 |
15 Aug 2023 | 0.0130 | 0.0130 | 0.0115 | 0.0115 | 0.0115 | 8,132,709 |
14 Aug 2023 | 0.0130 | 0.0135 | 0.0120 | 0.0130 | 0.0130 | 5,452,078 |
11 Aug 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 767,591 |
10 Aug 2023 | 0.0120 | 0.0120 | 0.0115 | 0.0115 | 0.0115 | 648,321 |
09 Aug 2023 | 0.0120 | 0.0120 | 0.0110 | 0.0115 | 0.0115 | 533,343 |
08 Aug 2023 | 0.0125 | 0.0125 | 0.0110 | 0.0120 | 0.0120 | 2,873,023 |
07 Aug 2023 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 4,008,277 |
04 Aug 2023 | 0.0130 | 0.0140 | 0.0120 | 0.0120 | 0.0120 | 4,372,674 |
03 Aug 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 682,783 |
02 Aug 2023 | - | - | - | - | - | - |
01 Aug 2023 | - | - | - | - | - | - |
31 July 2023 | - | - | - | - | - | - |
28 July 2023 | 0.0140 | 0.0145 | 0.0140 | 0.0145 | 0.0145 | 780,322 |
27 July 2023 | - | - | - | - | - | - |
26 July 2023 | 0.0160 | 0.0160 | 0.0145 | 0.0150 | 0.0150 | 1,622,101 |
25 July 2023 | - | - | - | - | - | - |
24 July 2023 | 0.0155 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 2,794,336 |
21 July 2023 | 0.0160 | 0.0165 | 0.0155 | 0.0155 | 0.0155 | 13,449,199 |
20 July 2023 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 3,980,701 |
19 July 2023 | 0.0150 | 0.0170 | 0.0150 | 0.0160 | 0.0160 | 16,447,264 |
18 July 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |