Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Sept 2023 | 0.0020 | 0.0020 | 0.0015 | 0.0020 | 0.0020 | 4,632,946 |
27 Sept 2023 | 0.0020 | 0.0020 | 0.0010 | 0.0010 | 0.0010 | 73,832,588 |
26 Sept 2023 | 0.0030 | 0.0030 | 0.0020 | 0.0025 | 0.0025 | 530,552 |
25 Sept 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 66,758 |
22 Sept 2023 | 0.0020 | 0.0025 | 0.0020 | 0.0020 | 0.0020 | 312,921 |
21 Sept 2023 | 0.0030 | 0.0030 | 0.0020 | 0.0020 | 0.0020 | 327,310 |
20 Sept 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 61,999 |
19 Sept 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 20,824,235 |
18 Sept 2023 | 0.0020 | 0.0025 | 0.0020 | 0.0020 | 0.0020 | 268,544 |
15 Sept 2023 | 0.0020 | 0.0030 | 0.0020 | 0.0030 | 0.0030 | 17,586 |
14 Sept 2023 | 0.0030 | 0.0030 | 0.0020 | 0.0025 | 0.0025 | 275,445 |
13 Sept 2023 | 0.0025 | 0.0025 | 0.0020 | 0.0020 | 0.0020 | 166,734 |
12 Sept 2023 | 0.0020 | 0.0030 | 0.0020 | 0.0030 | 0.0030 | 705,598 |
11 Sept 2023 | 0.0030 | 0.0030 | 0.0020 | 0.0030 | 0.0030 | 880,364 |
08 Sept 2023 | 0.0030 | 0.0030 | 0.0020 | 0.0020 | 0.0020 | 1,049,106 |
07 Sept 2023 | 0.0020 | 0.0030 | 0.0020 | 0.0030 | 0.0030 | 846,583 |
06 Sept 2023 | 0.0030 | 0.0030 | 0.0020 | 0.0020 | 0.0020 | 806,251 |
05 Sept 2023 | 0.0025 | 0.0025 | 0.0020 | 0.0020 | 0.0020 | 429,702 |
04 Sept 2023 | 0.0020 | 0.0030 | 0.0020 | 0.0025 | 0.0025 | 710,827 |
01 Sept 2023 | 0.0020 | 0.0025 | 0.0020 | 0.0020 | 0.0020 | 13,138,449 |
31 Aug 2023 | 0.0030 | 0.0030 | 0.0020 | 0.0030 | 0.0030 | 19,820,075 |
30 Aug 2023 | 0.0020 | 0.0030 | 0.0020 | 0.0030 | 0.0030 | 13,801,600 |
29 Aug 2023 | 0.0025 | 0.0025 | 0.0020 | 0.0020 | 0.0020 | 104,565 |
28 Aug 2023 | 0.0030 | 0.0030 | 0.0020 | 0.0020 | 0.0020 | 577,784 |
25 Aug 2023 | 0.0020 | 0.0025 | 0.0020 | 0.0020 | 0.0020 | 1,456,849 |
24 Aug 2023 | 0.0020 | 0.0030 | 0.0020 | 0.0030 | 0.0030 | 110,840 |
23 Aug 2023 | 0.0020 | 0.0025 | 0.0020 | 0.0020 | 0.0020 | 3,144,438 |
22 Aug 2023 | 0.0025 | 0.0030 | 0.0020 | 0.0030 | 0.0030 | 71,052 |
21 Aug 2023 | 0.0030 | 0.0030 | 0.0020 | 0.0020 | 0.0020 | 3,662,822 |
18 Aug 2023 | 0.0030 | 0.0030 | 0.0025 | 0.0030 | 0.0030 | 611,361 |
17 Aug 2023 | 0.0030 | 0.0030 | 0.0020 | 0.0025 | 0.0025 | 1,482,674 |
16 Aug 2023 | 0.0020 | 0.0025 | 0.0020 | 0.0020 | 0.0020 | 1,507,110 |
15 Aug 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 5 |
14 Aug 2023 | 0.0030 | 0.0030 | 0.0020 | 0.0025 | 0.0025 | 4,002,753 |
11 Aug 2023 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 368,890 |
10 Aug 2023 | 0.0020 | 0.0025 | 0.0020 | 0.0020 | 0.0020 | 1,880,905 |
09 Aug 2023 | 0.0020 | 0.0025 | 0.0020 | 0.0020 | 0.0020 | 267,406 |
08 Aug 2023 | 0.0030 | 0.0030 | 0.0020 | 0.0020 | 0.0020 | 501 |
07 Aug 2023 | 0.0030 | 0.0030 | 0.0020 | 0.0030 | 0.0030 | 2,467,922 |
04 Aug 2023 | 0.0030 | 0.0030 | 0.0025 | 0.0030 | 0.0030 | 1,967,042 |
03 Aug 2023 | 0.0020 | 0.0030 | 0.0020 | 0.0030 | 0.0030 | 3,289,998 |
02 Aug 2023 | 0.0030 | 0.0030 | 0.0020 | 0.0030 | 0.0030 | 7,071,820 |
01 Aug 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 4,896,335 |
31 July 2023 | 0.0030 | 0.0030 | 0.0025 | 0.0025 | 0.0025 | 4,378,508 |
28 July 2023 | 0.0020 | 0.0030 | 0.0020 | 0.0030 | 0.0030 | 3,471,999 |
27 July 2023 | 0.0030 | 0.0030 | 0.0020 | 0.0020 | 0.0020 | 1,570,000 |
26 July 2023 | 0.0020 | 0.0030 | 0.0020 | 0.0030 | 0.0030 | 3,453,003 |
25 July 2023 | 0.0020 | 0.0030 | 0.0020 | 0.0030 | 0.0030 | 2,068,170 |
24 July 2023 | 0.0020 | 0.0030 | 0.0020 | 0.0030 | 0.0030 | 11,672,200 |
21 July 2023 | 0.0020 | 0.0030 | 0.0020 | 0.0030 | 0.0030 | 1,512,049 |
20 July 2023 | 0.0020 | 0.0030 | 0.0020 | 0.0030 | 0.0030 | 2,725,293 |
19 July 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 3,832,664 |
18 July 2023 | 0.0030 | 0.0030 | 0.0025 | 0.0030 | 0.0030 | 8,585,592 |
17 July 2023 | 0.0030 | 0.0030 | 0.0020 | 0.0030 | 0.0030 | 108,136,314 |
14 July 2023 | 0.0050 | 0.0060 | 0.0040 | 0.0040 | 0.0040 | 22,646,798 |
13 July 2023 | 0.0050 | 0.0055 | 0.0050 | 0.0050 | 0.0050 | 1,344,353 |
12 July 2023 | 0.0040 | 0.0060 | 0.0040 | 0.0060 | 0.0060 | 7,059,827 |
11 July 2023 | 0.0045 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 3,740,325 |
10 July 2023 | 0.0050 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 3,447,975 |
07 July 2023 | 0.0050 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 5,349,551 |
06 July 2023 | 0.0050 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 2,793,876 |
05 July 2023 | 0.0050 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 3,873,333 |
04 July 2023 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 4,622,309 |
03 July 2023 | 0.0050 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 2,973,261 |
30 June 2023 | 0.0050 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 14,697,042 |
29 June 2023 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 883,735 |
28 June 2023 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 12,022,468 |
27 June 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 3,439,277 |
26 June 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 2,304,282 |
23 June 2023 | 0.0050 | 0.0055 | 0.0050 | 0.0050 | 0.0050 | 2,377,681 |
22 June 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,326,297 |
21 June 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 320,343 |
20 June 2023 | 0.0060 | 0.0060 | 0.0055 | 0.0060 | 0.0060 | 2,447,756 |
19 June 2023 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 1,163,700 |
16 June 2023 | 0.0060 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 3,109,233 |
15 June 2023 | 0.0060 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 2,694,272 |
14 June 2023 | 0.0060 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 855,647 |
13 June 2023 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 19,418,346 |
09 June 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 197,214 |
08 June 2023 | 0.0065 | 0.0065 | 0.0060 | 0.0060 | 0.0060 | 1,865,956 |
07 June 2023 | 0.0060 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 6,006,914 |
06 June 2023 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 3,244,805 |
05 June 2023 | 0.0070 | 0.0070 | 0.0065 | 0.0070 | 0.0070 | 6,814,127 |
02 June 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 186,863 |
01 June 2023 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 463,125 |
31 May 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 220,640 |
30 May 2023 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 373,150 |
29 May 2023 | 0.0060 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 1,890,069 |
26 May 2023 | 0.0060 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 2,766,977 |
25 May 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 1,542,756 |
24 May 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 59,298 |
23 May 2023 | 0.0070 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 791,027 |
22 May 2023 | 0.0070 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 1,639,702 |
19 May 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 3,374,822 |
18 May 2023 | 0.0070 | 0.0075 | 0.0070 | 0.0070 | 0.0070 | 10,206,468 |
17 May 2023 | 0.0070 | 0.0075 | 0.0070 | 0.0070 | 0.0070 | 1,269,999 |
16 May 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 1,100,861 |
15 May 2023 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 332,454 |
12 May 2023 | 0.0080 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 1,774,469 |
11 May 2023 | 0.0080 | 0.0090 | 0.0070 | 0.0080 | 0.0080 | 1,856,495 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |