Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Sept 2023 | 0.0134 | 0.0134 | 0.0134 | 0.0134 | 0.0134 | - |
28 Sept 2023 | 0.0101 | 0.0134 | 0.0100 | 0.0134 | 0.0134 | 12,829 |
27 Sept 2023 | 0.0101 | 0.0133 | 0.0101 | 0.0133 | 0.0133 | 15,636 |
26 Sept 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 17,001 |
25 Sept 2023 | 0.0100 | 0.0134 | 0.0100 | 0.0134 | 0.0134 | 1,008 |
22 Sept 2023 | 0.0134 | 0.0134 | 0.0134 | 0.0134 | 0.0134 | 1,700 |
21 Sept 2023 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | - |
20 Sept 2023 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 143 |
19 Sept 2023 | 0.0093 | 0.0135 | 0.0093 | 0.0094 | 0.0094 | 3,777 |
18 Sept 2023 | 0.0129 | 0.0129 | 0.0129 | 0.0129 | 0.0129 | 1,300 |
15 Sept 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,057 |
14 Sept 2023 | 0.0130 | 0.0130 | 0.0046 | 0.0100 | 0.0100 | 13,699 |
13 Sept 2023 | 0.0130 | 0.0130 | 0.0088 | 0.0088 | 0.0088 | 19,066 |
12 Sept 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
11 Sept 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 1,202 |
08 Sept 2023 | 0.0046 | 0.0100 | 0.0046 | 0.0046 | 0.0046 | 4,358 |
07 Sept 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
06 Sept 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
05 Sept 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
01 Sept 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
31 Aug 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
30 Aug 2023 | 0.0045 | 0.0100 | 0.0045 | 0.0100 | 0.0100 | 1,143 |
29 Aug 2023 | 0.0045 | 0.0072 | 0.0045 | 0.0072 | 0.0072 | 11,048 |
28 Aug 2023 | 0.0100 | 0.0100 | 0.0045 | 0.0100 | 0.0100 | 48,175 |
25 Aug 2023 | 0.0057 | 0.0100 | 0.0057 | 0.0100 | 0.0100 | 1,383 |
24 Aug 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
23 Aug 2023 | 0.0077 | 0.0100 | 0.0077 | 0.0100 | 0.0100 | 1,843 |
22 Aug 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
21 Aug 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
18 Aug 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 5,000 |
17 Aug 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
16 Aug 2023 | 0.0057 | 0.0080 | 0.0057 | 0.0080 | 0.0080 | 5,180 |
15 Aug 2023 | 0.0108 | 0.0108 | 0.0108 | 0.0108 | 0.0108 | - |
14 Aug 2023 | 0.0098 | 0.0108 | 0.0098 | 0.0108 | 0.0108 | 39,957 |
11 Aug 2023 | 0.0108 | 0.0108 | 0.0108 | 0.0108 | 0.0108 | - |
10 Aug 2023 | 0.0118 | 0.0118 | 0.0048 | 0.0108 | 0.0108 | 1,968 |
09 Aug 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 143 |
08 Aug 2023 | 0.0046 | 0.0119 | 0.0046 | 0.0119 | 0.0119 | 11,194 |
07 Aug 2023 | 0.0044 | 0.0044 | 0.0044 | 0.0044 | 0.0044 | 18,918 |
04 Aug 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
03 Aug 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
02 Aug 2023 | 0.0098 | 0.0120 | 0.0098 | 0.0120 | 0.0120 | 2,058 |
01 Aug 2023 | 0.0042 | 0.0043 | 0.0042 | 0.0043 | 0.0043 | 9,300 |
31 July 2023 | 0.0052 | 0.0120 | 0.0052 | 0.0120 | 0.0120 | 2,758 |
28 July 2023 | 0.0052 | 0.0100 | 0.0052 | 0.0100 | 0.0100 | 15,572 |
27 July 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
26 July 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
25 July 2023 | 0.0100 | 0.0100 | 0.0052 | 0.0100 | 0.0100 | 14,208 |
24 July 2023 | 0.0040 | 0.0100 | 0.0040 | 0.0091 | 0.0091 | 18,960 |
21 July 2023 | 0.0080 | 0.0099 | 0.0080 | 0.0091 | 0.0091 | 16,858 |
20 July 2023 | 0.0060 | 0.0100 | 0.0060 | 0.0060 | 0.0060 | 10,684 |
19 July 2023 | 0.0060 | 0.0100 | 0.0060 | 0.0100 | 0.0100 | 2,644 |
18 July 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
17 July 2023 | 0.0080 | 0.0100 | 0.0080 | 0.0100 | 0.0100 | 4,458 |
14 July 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
13 July 2023 | 0.0100 | 0.0100 | 0.0060 | 0.0100 | 0.0100 | 9,815 |
12 July 2023 | 0.0113 | 0.0113 | 0.0057 | 0.0100 | 0.0100 | 142,710 |
11 July 2023 | 0.0104 | 0.0150 | 0.0104 | 0.0150 | 0.0150 | 4,100 |
10 July 2023 | 0.0055 | 0.0140 | 0.0055 | 0.0140 | 0.0140 | 2,429 |
07 July 2023 | 0.0050 | 0.0140 | 0.0050 | 0.0140 | 0.0140 | 37,697 |
06 July 2023 | 0.0081 | 0.0153 | 0.0081 | 0.0100 | 0.0100 | 73,211 |
05 July 2023 | 0.0079 | 0.0081 | 0.0078 | 0.0081 | 0.0081 | 89,734 |
03 July 2023 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 1,702 |
30 June 2023 | 0.0081 | 0.0081 | 0.0081 | 0.0081 | 0.0081 | - |
29 June 2023 | 0.0030 | 0.0081 | 0.0030 | 0.0081 | 0.0081 | 16,477 |
28 June 2023 | 0.0082 | 0.0082 | 0.0082 | 0.0082 | 0.0082 | - |
27 June 2023 | 0.0082 | 0.0082 | 0.0082 | 0.0082 | 0.0082 | - |
26 June 2023 | 0.0082 | 0.0082 | 0.0082 | 0.0082 | 0.0082 | - |
23 June 2023 | 0.0028 | 0.0082 | 0.0026 | 0.0082 | 0.0082 | 140,787 |
22 June 2023 | 0.0025 | 0.0082 | 0.0025 | 0.0082 | 0.0082 | 2,746 |
21 June 2023 | 0.0082 | 0.0082 | 0.0082 | 0.0082 | 0.0082 | - |
20 June 2023 | 0.0022 | 0.0082 | 0.0022 | 0.0082 | 0.0082 | 8,133 |
16 June 2023 | 0.0082 | 0.0082 | 0.0082 | 0.0082 | 0.0082 | - |
15 June 2023 | 0.0037 | 0.0082 | 0.0037 | 0.0082 | 0.0082 | 2,429 |
14 June 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
13 June 2023 | 0.0018 | 0.0070 | 0.0018 | 0.0070 | 0.0070 | 843 |
12 June 2023 | 0.0082 | 0.0082 | 0.0082 | 0.0082 | 0.0082 | - |
09 June 2023 | 0.0056 | 0.0082 | 0.0056 | 0.0082 | 0.0082 | 4,148 |
08 June 2023 | 0.0082 | 0.0082 | 0.0082 | 0.0082 | 0.0082 | - |
07 June 2023 | 0.0064 | 0.0082 | 0.0064 | 0.0082 | 0.0082 | 3,731 |
06 June 2023 | 0.0082 | 0.0082 | 0.0082 | 0.0082 | 0.0082 | - |
05 June 2023 | 0.0082 | 0.0082 | 0.0082 | 0.0082 | 0.0082 | 2,015 |
02 June 2023 | 0.0082 | 0.0082 | 0.0082 | 0.0082 | 0.0082 | 2,700 |
01 June 2023 | 0.0064 | 0.0064 | 0.0064 | 0.0064 | 0.0064 | 100 |
31 May 2023 | 0.0082 | 0.0082 | 0.0082 | 0.0082 | 0.0082 | - |
30 May 2023 | 0.0071 | 0.0082 | 0.0071 | 0.0082 | 0.0082 | 20,080 |
26 May 2023 | 0.0071 | 0.0071 | 0.0071 | 0.0071 | 0.0071 | 100 |
25 May 2023 | 0.0082 | 0.0082 | 0.0071 | 0.0071 | 0.0071 | 5,629 |
24 May 2023 | 0.0071 | 0.0071 | 0.0071 | 0.0071 | 0.0071 | - |
23 May 2023 | 0.0071 | 0.0071 | 0.0071 | 0.0071 | 0.0071 | 100 |
22 May 2023 | 0.0077 | 0.0077 | 0.0077 | 0.0077 | 0.0077 | - |
19 May 2023 | 0.0082 | 0.0082 | 0.0077 | 0.0077 | 0.0077 | 11,000 |
18 May 2023 | 0.0071 | 0.0071 | 0.0071 | 0.0071 | 0.0071 | 143 |
17 May 2023 | 0.0071 | 0.0071 | 0.0071 | 0.0071 | 0.0071 | - |
16 May 2023 | 0.0074 | 0.0074 | 0.0071 | 0.0071 | 0.0071 | 72,859 |
15 May 2023 | 0.0082 | 0.0082 | 0.0082 | 0.0082 | 0.0082 | 7,652 |
12 May 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 158 |
11 May 2023 | 0.0074 | 0.0082 | 0.0074 | 0.0075 | 0.0075 | 53,762 |
10 May 2023 | 0.0104 | 0.0104 | 0.0089 | 0.0089 | 0.0089 | 2,441 |
09 May 2023 | 0.0074 | 0.0074 | 0.0074 | 0.0074 | 0.0074 | 329 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |