Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Sept 2023 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 319,374 |
21 Sept 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 250,901 |
20 Sept 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
19 Sept 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 389,600 |
18 Sept 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
15 Sept 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 100,000 |
14 Sept 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 133,696 |
13 Sept 2023 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 349,340 |
12 Sept 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 1,367,957 |
11 Sept 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
08 Sept 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 270,000 |
07 Sept 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 1,586 |
06 Sept 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
05 Sept 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 60,924 |
04 Sept 2023 | 0.0090 | 0.0090 | 0.0085 | 0.0090 | 0.0090 | 896,119 |
01 Sept 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 548,409 |
31 Aug 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 599,907 |
30 Aug 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 6,563 |
29 Aug 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
28 Aug 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 18,432 |
25 Aug 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 181,208 |
24 Aug 2023 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 1,058,000 |
23 Aug 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 798,091 |
22 Aug 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 311,420 |
21 Aug 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 299,563 |
18 Aug 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 190,225 |
17 Aug 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 709,376 |
16 Aug 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 6,731 |
15 Aug 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 150,000 |
14 Aug 2023 | 0.0100 | 0.0110 | 0.0090 | 0.0110 | 0.0110 | 4,020,654 |
11 Aug 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 125,001 |
10 Aug 2023 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 568,891 |
09 Aug 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
08 Aug 2023 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 66,000 |
07 Aug 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
04 Aug 2023 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 394,242 |
03 Aug 2023 | 0.0105 | 0.0110 | 0.0105 | 0.0110 | 0.0110 | 295,414 |
02 Aug 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 133,740 |
01 Aug 2023 | 0.0100 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 823,330 |
31 July 2023 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 300,000 |
28 July 2023 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 918 |
27 July 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 300,000 |
26 July 2023 | 0.0120 | 0.0120 | 0.0100 | 0.0100 | 0.0100 | 1,377,553 |
25 July 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 81,140 |
24 July 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 120,000 |
21 July 2023 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 916,254 |
20 July 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 66,815 |
19 July 2023 | 0.0140 | 0.0140 | 0.0120 | 0.0120 | 0.0120 | 542,733 |
18 July 2023 | 0.0120 | 0.0140 | 0.0120 | 0.0140 | 0.0140 | 1,922,838 |
17 July 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 660,000 |
14 July 2023 | 0.0130 | 0.0130 | 0.0110 | 0.0110 | 0.0110 | 2,832,847 |
13 July 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 200,000 |
12 July 2023 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 854,220 |
11 July 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 1,940,701 |
10 July 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 329,718 |
07 July 2023 | 0.0140 | 0.0140 | 0.0120 | 0.0120 | 0.0120 | 4,454,753 |
06 July 2023 | 0.0130 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 1,170,873 |
05 July 2023 | 0.0120 | 0.0130 | 0.0110 | 0.0130 | 0.0130 | 2,522,768 |
04 July 2023 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 271,474 |
03 July 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 208,278 |
30 June 2023 | 0.0110 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 1,150,937 |
29 June 2023 | 0.0110 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 89,503 |
28 June 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 563,072 |
27 June 2023 | 0.0110 | 0.0120 | 0.0100 | 0.0110 | 0.0110 | 295,062 |
26 June 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
23 June 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 689,258 |
22 June 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 461,272 |
21 June 2023 | 0.0125 | 0.0125 | 0.0120 | 0.0120 | 0.0120 | 324,969 |
20 June 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 1,196,527 |
19 June 2023 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 1,515,017 |
16 June 2023 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 1,701,834 |
15 June 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 542,078 |
14 June 2023 | 0.0120 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 1,147,887 |
13 June 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 2,154,737 |
09 June 2023 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 2,458,122 |
08 June 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 3,182,178 |
07 June 2023 | 0.0130 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 828,474 |
06 June 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 1,395,432 |
05 June 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 2,978,898 |
02 June 2023 | 0.0130 | 0.0135 | 0.0130 | 0.0130 | 0.0130 | 512,327 |
01 June 2023 | 0.0135 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 815,927 |
31 May 2023 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 5,717,775 |
30 May 2023 | 0.0150 | 0.0150 | 0.0130 | 0.0140 | 0.0140 | 8,091,934 |
29 May 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 2,534,007 |
26 May 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 10 |
25 May 2023 | 0.0170 | 0.0170 | 0.0150 | 0.0170 | 0.0170 | 2,264,141 |
24 May 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
23 May 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
22 May 2023 | 0.0190 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 290,200 |
19 May 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 287,318 |
18 May 2023 | 0.0190 | 0.0210 | 0.0190 | 0.0190 | 0.0190 | 698,301 |
17 May 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 55,000 |
16 May 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 302,136 |
15 May 2023 | 0.0220 | 0.0220 | 0.0190 | 0.0190 | 0.0190 | 1,682,687 |
12 May 2023 | 0.0180 | 0.0200 | 0.0180 | 0.0200 | 0.0200 | 5,441,789 |
11 May 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 1,134,281 |
10 May 2023 | 0.0180 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 2,695,362 |
09 May 2023 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 213,000 |
08 May 2023 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 740,881 |
05 May 2023 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 690,680 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |