Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Dec 2023 | 0.0280 | 0.0290 | 0.0270 | 0.0270 | 0.0270 | 1,586,993 |
05 Dec 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
04 Dec 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
01 Dec 2023 | 0.0260 | 0.0280 | 0.0250 | 0.0250 | 0.0250 | 1,166,122 |
30 Nov 2023 | 0.0250 | 0.0270 | 0.0250 | 0.0260 | 0.0260 | 628,207 |
29 Nov 2023 | 0.0240 | 0.0240 | 0.0220 | 0.0220 | 0.0220 | 300,000 |
28 Nov 2023 | 0.0240 | 0.0280 | 0.0240 | 0.0240 | 0.0240 | 587,929 |
27 Nov 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
24 Nov 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
23 Nov 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
22 Nov 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 50,000 |
21 Nov 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
20 Nov 2023 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 844,573 |
17 Nov 2023 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 311,200 |
16 Nov 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 271 |
15 Nov 2023 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 20,221 |
14 Nov 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 20,141 |
13 Nov 2023 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
10 Nov 2023 | 0.0270 | 0.0280 | 0.0260 | 0.0280 | 0.0280 | 206,952 |
09 Nov 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 29,615 |
08 Nov 2023 | 0.0260 | 0.0270 | 0.0250 | 0.0270 | 0.0270 | 996,789 |
07 Nov 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 527 |
06 Nov 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 22,693 |
03 Nov 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 102,000 |
02 Nov 2023 | 0.0250 | 0.0250 | 0.0220 | 0.0220 | 0.0220 | 597,317 |
01 Nov 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 50,000 |
31 Oct 2023 | 0.0250 | 0.0260 | 0.0250 | 0.0260 | 0.0260 | 282,158 |
30 Oct 2023 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 78,472 |
27 Oct 2023 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 13,000 |
26 Oct 2023 | 0.0250 | 0.0280 | 0.0250 | 0.0280 | 0.0280 | 126,000 |
25 Oct 2023 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
24 Oct 2023 | 0.0270 | 0.0280 | 0.0250 | 0.0280 | 0.0280 | 1,050,097 |
23 Oct 2023 | 0.0230 | 0.0300 | 0.0230 | 0.0280 | 0.0280 | 2,604,192 |
20 Oct 2023 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 272,000 |
19 Oct 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 2,848 |
18 Oct 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
17 Oct 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
16 Oct 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
13 Oct 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
12 Oct 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
11 Oct 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 250,000 |
10 Oct 2023 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 97,400 |
09 Oct 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
06 Oct 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
05 Oct 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
04 Oct 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
03 Oct 2023 | 0.0200 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 577,033 |
02 Oct 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
29 Sept 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
28 Sept 2023 | 0.0200 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 178,809 |
27 Sept 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 700,049 |
26 Sept 2023 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 268,140 |
25 Sept 2023 | 0.0210 | 0.0210 | 0.0190 | 0.0190 | 0.0190 | 649,130 |
22 Sept 2023 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 210,000 |
21 Sept 2023 | 0.0230 | 0.0230 | 0.0210 | 0.0210 | 0.0210 | 51,456 |
20 Sept 2023 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 398,700 |
19 Sept 2023 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 149,983 |
18 Sept 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 200,000 |
15 Sept 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
14 Sept 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 187,464 |
13 Sept 2023 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 34 |
12 Sept 2023 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 690,000 |
11 Sept 2023 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 50,000 |
08 Sept 2023 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 169,536 |
07 Sept 2023 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 275,441 |
06 Sept 2023 | 0.0220 | 0.0220 | 0.0200 | 0.0200 | 0.0200 | 728,039 |
05 Sept 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 4 |
04 Sept 2023 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 23,870 |
01 Sept 2023 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 10,000 |
31 Aug 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 133,695 |
30 Aug 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 95,702 |
29 Aug 2023 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 471,979 |
28 Aug 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
25 Aug 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
24 Aug 2023 | 0.0260 | 0.0260 | 0.0240 | 0.0250 | 0.0250 | 885,829 |
23 Aug 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
22 Aug 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 159,450 |
21 Aug 2023 | 0.0270 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 904,903 |
18 Aug 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 179,063 |
17 Aug 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
16 Aug 2023 | 0.0290 | 0.0290 | 0.0270 | 0.0270 | 0.0270 | 188,965 |
15 Aug 2023 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 271 |
14 Aug 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
11 Aug 2023 | 0.0260 | 0.0290 | 0.0260 | 0.0270 | 0.0270 | 551,722 |
10 Aug 2023 | 0.0260 | 0.0280 | 0.0260 | 0.0280 | 0.0280 | 237,900 |
09 Aug 2023 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
08 Aug 2023 | 0.0270 | 0.0280 | 0.0270 | 0.0280 | 0.0280 | 184,885 |
07 Aug 2023 | 0.0280 | 0.0280 | 0.0270 | 0.0270 | 0.0270 | 188,585 |
04 Aug 2023 | 0.0310 | 0.0310 | 0.0270 | 0.0270 | 0.0270 | 682,733 |
03 Aug 2023 | 0.0280 | 0.0300 | 0.0280 | 0.0300 | 0.0300 | 810,854 |
02 Aug 2023 | 0.0260 | 0.0310 | 0.0260 | 0.0300 | 0.0300 | 455,440 |
01 Aug 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 13,725 |
31 July 2023 | 0.0250 | 0.0260 | 0.0250 | 0.0260 | 0.0260 | 40,004 |
28 July 2023 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
27 July 2023 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 11,178 |
26 July 2023 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 431,815 |
25 July 2023 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
24 July 2023 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 53,764 |
21 July 2023 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 6,000 |
20 July 2023 | 0.0240 | 0.0290 | 0.0240 | 0.0290 | 0.0290 | 335,113 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |