Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Sept 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 31,937 |
21 Sept 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 579,361 |
20 Sept 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 1,740,000 |
19 Sept 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
18 Sept 2023 | 0.0015 | 0.0020 | 0.0015 | 0.0020 | 0.0020 | 7,081,141 |
15 Sept 2023 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 34,147 |
14 Sept 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
13 Sept 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
12 Sept 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 178 |
11 Sept 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 20,659 |
08 Sept 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
07 Sept 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 5,443 |
06 Sept 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
05 Sept 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 133 |
04 Sept 2023 | 0.0020 | 0.0020 | 0.0015 | 0.0020 | 0.0020 | 7,047,245 |
01 Sept 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
31 Aug 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
30 Aug 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 5,295 |
29 Aug 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 561,235 |
28 Aug 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
25 Aug 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 14,000 |
24 Aug 2023 | 0.0025 | 0.0025 | 0.0020 | 0.0020 | 0.0020 | 4,530,000 |
23 Aug 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 6,033,280 |
22 Aug 2023 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | - |
21 Aug 2023 | 0.0020 | 0.0020 | 0.0015 | 0.0015 | 0.0015 | 6,080,139 |
18 Aug 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
17 Aug 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 243,079 |
16 Aug 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 3,343,056 |
15 Aug 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 57,000 |
14 Aug 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 1,473 |
11 Aug 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
10 Aug 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
09 Aug 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 6,191,633 |
08 Aug 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 133 |
07 Aug 2023 | 0.0020 | 0.0020 | 0.0015 | 0.0020 | 0.0020 | 1,318,548 |
04 Aug 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 3,933,391 |
03 Aug 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
02 Aug 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
01 Aug 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
31 July 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 3,009,883 |
28 July 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
27 July 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 22,222 |
26 July 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 2,398,000 |
25 July 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
24 July 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 10,000 |
21 July 2023 | 0.0025 | 0.0025 | 0.0020 | 0.0020 | 0.0020 | 1,504,147 |
20 July 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 330,000 |
19 July 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
18 July 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 3,987,152 |
17 July 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 1,160,000 |
14 July 2023 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 500,000 |
13 July 2023 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | - |
12 July 2023 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | - |
11 July 2023 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 33,333 |
10 July 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 319,603 |
07 July 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 683,879 |
06 July 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 27,051,073 |
05 July 2023 | 0.0020 | 0.0020 | 0.0015 | 0.0020 | 0.0020 | 18,227,392 |
04 July 2023 | 0.0020 | 0.0025 | 0.0020 | 0.0025 | 0.0025 | 37,267 |
03 July 2023 | 0.0020 | 0.0025 | 0.0020 | 0.0020 | 0.0020 | 7,138,821 |
30 June 2023 | 0.0020 | 0.0025 | 0.0020 | 0.0025 | 0.0025 | 1,362,903 |
29 June 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 1,020,000 |
28 June 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 193,556 |
27 June 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 2,002,415 |
26 June 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 51,369 |
23 June 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 9,559,099 |
22 June 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 375 |
21 June 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
20 June 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 531,500 |
19 June 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
16 June 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
15 June 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 20 |
14 June 2023 | 0.0030 | 0.0030 | 0.0025 | 0.0025 | 0.0025 | 509,770 |
13 June 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 5,766 |
09 June 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
08 June 2023 | 0.0020 | 0.0025 | 0.0020 | 0.0020 | 0.0020 | 4,197,523 |
07 June 2023 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 1,000,000 |
06 June 2023 | 0.0025 | 0.0025 | 0.0020 | 0.0020 | 0.0020 | 1,505,403 |
05 June 2023 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 1,500,000 |
02 June 2023 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 7,930,000 |
01 June 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
31 May 2023 | 0.0030 | 0.0030 | 0.0025 | 0.0030 | 0.0030 | 836,500 |
30 May 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 32,305 |
29 May 2023 | 0.0030 | 0.0035 | 0.0030 | 0.0035 | 0.0035 | 1,037,406 |
26 May 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 187,839 |
25 May 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 608,871 |
24 May 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 365,406 |
23 May 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 126,500 |
22 May 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
19 May 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 441,627 |
18 May 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 125,000 |
17 May 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 503,374 |
16 May 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 6,108,731 |
15 May 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 500,000 |
12 May 2023 | 0.0030 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 1,109,735 |
11 May 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
10 May 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
09 May 2023 | 0.0030 | 0.0035 | 0.0030 | 0.0030 | 0.0030 | 8,352,446 |
08 May 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 170,000 |
05 May 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |