Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Sept 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 20,000 |
26 Sept 2023 | 0.0100 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 1,505,518 |
25 Sept 2023 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 1,727,415 |
22 Sept 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 10,000 |
21 Sept 2023 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 759,907 |
20 Sept 2023 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 165,000 |
19 Sept 2023 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 400,000 |
18 Sept 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 2,613,067 |
15 Sept 2023 | 0.0110 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 560,000 |
14 Sept 2023 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 1,421,500 |
13 Sept 2023 | 0.0100 | 0.0105 | 0.0090 | 0.0090 | 0.0090 | 1,933,600 |
12 Sept 2023 | 0.0110 | 0.0115 | 0.0110 | 0.0110 | 0.0110 | 1,212,266 |
11 Sept 2023 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 768,088 |
08 Sept 2023 | 0.0110 | 0.0150 | 0.0110 | 0.0150 | 0.0150 | 7,819,575 |
07 Sept 2023 | 0.0100 | 0.0120 | 0.0100 | 0.0110 | 0.0110 | 1,029,748 |
06 Sept 2023 | 0.0140 | 0.0140 | 0.0090 | 0.0090 | 0.0090 | 2,691,363 |
05 Sept 2023 | 0.0120 | 0.0140 | 0.0120 | 0.0140 | 0.0140 | 1,855,682 |
04 Sept 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 229,010 |
01 Sept 2023 | 0.0110 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 1,262,094 |
31 Aug 2023 | 0.0130 | 0.0140 | 0.0120 | 0.0140 | 0.0140 | 1,853,234 |
30 Aug 2023 | 0.0125 | 0.0150 | 0.0125 | 0.0150 | 0.0150 | 3,722,864 |
29 Aug 2023 | 0.0140 | 0.0160 | 0.0120 | 0.0120 | 0.0120 | 5,593,121 |
28 Aug 2023 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 2,997,080 |
25 Aug 2023 | 0.0110 | 0.0150 | 0.0110 | 0.0150 | 0.0150 | 3,409,636 |
24 Aug 2023 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 1,397,808 |
23 Aug 2023 | 0.0140 | 0.0140 | 0.0115 | 0.0130 | 0.0130 | 4,840,789 |
22 Aug 2023 | 0.0140 | 0.0150 | 0.0120 | 0.0150 | 0.0150 | 3,167,590 |
21 Aug 2023 | 0.0140 | 0.0150 | 0.0130 | 0.0140 | 0.0140 | 3,114,427 |
18 Aug 2023 | 0.0150 | 0.0150 | 0.0130 | 0.0150 | 0.0150 | 4,653,883 |
17 Aug 2023 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 6,253,333 |
16 Aug 2023 | 0.0150 | 0.0160 | 0.0140 | 0.0160 | 0.0160 | 11,104,575 |
15 Aug 2023 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 5,208,408 |
14 Aug 2023 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 4,958,118 |
11 Aug 2023 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 7,099,886 |
10 Aug 2023 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 5,791,254 |
09 Aug 2023 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 6,188,006 |
08 Aug 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 5,078,700 |
07 Aug 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 4,185,059 |
04 Aug 2023 | 0.0170 | 0.0180 | 0.0160 | 0.0170 | 0.0170 | 5,247,842 |
03 Aug 2023 | 0.0170 | 0.0180 | 0.0160 | 0.0180 | 0.0180 | 6,419,272 |
02 Aug 2023 | 0.0160 | 0.0180 | 0.0160 | 0.0180 | 0.0180 | 7,130,000 |
01 Aug 2023 | 0.0160 | 0.0190 | 0.0160 | 0.0190 | 0.0190 | 4,068,918 |
31 July 2023 | 0.0170 | 0.0180 | 0.0160 | 0.0180 | 0.0180 | 4,145,353 |
28 July 2023 | 0.0170 | 0.0200 | 0.0170 | 0.0200 | 0.0200 | 3,230,416 |
27 July 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 3,032,305 |
26 July 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 4,110,000 |
25 July 2023 | 0.0170 | 0.0190 | 0.0170 | 0.0190 | 0.0190 | 1,900,000 |
24 July 2023 | 0.0200 | 0.0200 | 0.0170 | 0.0200 | 0.0200 | 4,341,160 |
21 July 2023 | 0.0180 | 0.0200 | 0.0180 | 0.0200 | 0.0200 | 2,316,476 |
20 July 2023 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 2,613,387 |
19 July 2023 | 0.0170 | 0.0200 | 0.0160 | 0.0170 | 0.0170 | 3,335,793 |
18 July 2023 | 0.0180 | 0.0180 | 0.0150 | 0.0160 | 0.0160 | 5,510,425 |
17 July 2023 | 0.0180 | 0.0210 | 0.0180 | 0.0210 | 0.0210 | 1,994,343 |
14 July 2023 | 0.0190 | 0.0210 | 0.0180 | 0.0210 | 0.0210 | 2,986,896 |
13 July 2023 | 0.0160 | 0.0190 | 0.0160 | 0.0190 | 0.0190 | 2,363,334 |
12 July 2023 | 0.0160 | 0.0190 | 0.0160 | 0.0190 | 0.0190 | 8,665,219 |
11 July 2023 | 0.0160 | 0.0170 | 0.0140 | 0.0170 | 0.0170 | 4,936,313 |
10 July 2023 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 1,987,233 |
07 July 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 1,989,530 |
06 July 2023 | 0.0160 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 3,266,088 |
05 July 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 1,898,456 |
04 July 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 1,860,256 |
03 July 2023 | 0.0170 | 0.0180 | 0.0150 | 0.0150 | 0.0150 | 2,534,815 |
30 June 2023 | 0.0180 | 0.0180 | 0.0150 | 0.0155 | 0.0155 | 3,802,218 |
29 June 2023 | 0.0140 | 0.0190 | 0.0140 | 0.0190 | 0.0190 | 2,836,835 |
28 June 2023 | 0.0160 | 0.0180 | 0.0160 | 0.0160 | 0.0160 | 3,904,299 |
27 June 2023 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 2,083,976 |
26 June 2023 | 0.0170 | 0.0200 | 0.0170 | 0.0200 | 0.0200 | 2,270,331 |
23 June 2023 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 1,973,525 |
22 June 2023 | 0.0180 | 0.0180 | 0.0160 | 0.0170 | 0.0170 | 3,320,366 |
21 June 2023 | 0.0170 | 0.0180 | 0.0165 | 0.0180 | 0.0180 | 2,600,084 |
20 June 2023 | 0.0200 | 0.0200 | 0.0170 | 0.0170 | 0.0170 | 1,588,907 |
19 June 2023 | 0.0180 | 0.0200 | 0.0170 | 0.0200 | 0.0200 | 2,795,763 |
16 June 2023 | 0.0180 | 0.0200 | 0.0170 | 0.0170 | 0.0170 | 4,391,344 |
15 June 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
14 June 2023 | 0.0175 | 0.0190 | 0.0170 | 0.0180 | 0.0180 | 2,985,694 |
13 June 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 200,000 |
09 June 2023 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 2,168,024 |
08 June 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
07 June 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
06 June 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 200,000 |
05 June 2023 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 3,850,000 |
02 June 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
01 June 2023 | 0.0180 | 0.0200 | 0.0180 | 0.0200 | 0.0200 | 573,552 |
31 May 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
30 May 2023 | 0.0170 | 0.0190 | 0.0170 | 0.0180 | 0.0180 | 757,698 |
29 May 2023 | 0.0180 | 0.0200 | 0.0170 | 0.0200 | 0.0200 | 934,233 |
26 May 2023 | 0.0170 | 0.0175 | 0.0170 | 0.0170 | 0.0170 | 369,391 |
25 May 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 524,474 |
24 May 2023 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 175,320 |
23 May 2023 | 0.0170 | 0.0200 | 0.0170 | 0.0200 | 0.0200 | 649,454 |
22 May 2023 | 0.0200 | 0.0200 | 0.0180 | 0.0180 | 0.0180 | 1,679,647 |
19 May 2023 | 0.0210 | 0.0220 | 0.0180 | 0.0180 | 0.0180 | 1,961,008 |
18 May 2023 | 0.0260 | 0.0260 | 0.0210 | 0.0230 | 0.0230 | 439,833 |
17 May 2023 | 0.0250 | 0.0260 | 0.0230 | 0.0260 | 0.0260 | 586,147 |
16 May 2023 | 0.0230 | 0.0270 | 0.0230 | 0.0270 | 0.0270 | 1,860,597 |
15 May 2023 | 0.0240 | 0.0240 | 0.0220 | 0.0230 | 0.0230 | 1,192,754 |
12 May 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 125,000 |
11 May 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
10 May 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |