Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Oct 2023 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 111,782 |
02 Oct 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 150,000 |
29 Sept 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 35,000 |
28 Sept 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 22,000 |
27 Sept 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 277,280 |
26 Sept 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
25 Sept 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 150,672 |
22 Sept 2023 | 0.0195 | 0.0195 | 0.0195 | 0.0195 | 0.0195 | 25,000 |
21 Sept 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 250,000 |
20 Sept 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 326,370 |
19 Sept 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 282,391 |
18 Sept 2023 | 0.0200 | 0.0200 | 0.0180 | 0.0180 | 0.0180 | 108,108 |
15 Sept 2023 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 781,400 |
14 Sept 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 828,472 |
13 Sept 2023 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 140,500 |
12 Sept 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 30,000 |
11 Sept 2023 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 52,253 |
08 Sept 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 2,100,254 |
07 Sept 2023 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 1,224,553 |
06 Sept 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 306,346 |
05 Sept 2023 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 794,300 |
04 Sept 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 99,999 |
01 Sept 2023 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 1,174,000 |
31 Aug 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 111,620 |
30 Aug 2023 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 150,935 |
29 Aug 2023 | 0.0200 | 0.0220 | 0.0200 | 0.0210 | 0.0210 | 165,069 |
28 Aug 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
25 Aug 2023 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 2,531,149 |
24 Aug 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 49,499 |
23 Aug 2023 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 475,491 |
22 Aug 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 15,181 |
21 Aug 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 50,000 |
18 Aug 2023 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 576,971 |
17 Aug 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 100,000 |
16 Aug 2023 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 130,435 |
15 Aug 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 102,867 |
14 Aug 2023 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 391,346 |
11 Aug 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 418,082 |
10 Aug 2023 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 241,925 |
09 Aug 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 1,050,000 |
08 Aug 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
07 Aug 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 212,500 |
04 Aug 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 614 |
03 Aug 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 375,000 |
02 Aug 2023 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 2,415,000 |
01 Aug 2023 | 0.0200 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 1,652,882 |
31 July 2023 | 0.0200 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 2,475,627 |
28 July 2023 | 0.0200 | 0.0200 | 0.0180 | 0.0180 | 0.0180 | 274,392 |
27 July 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 117,650 |
26 July 2023 | 0.0200 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 224,808 |
25 July 2023 | 0.0180 | 0.0200 | 0.0180 | 0.0200 | 0.0200 | 132,965 |
24 July 2023 | 0.0180 | 0.0200 | 0.0180 | 0.0180 | 0.0180 | 293,450 |
21 July 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
20 July 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 229,500 |
19 July 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 3,014 |
18 July 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
17 July 2023 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 131,051 |
14 July 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 52,107 |
13 July 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 24,381 |
12 July 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 549 |
11 July 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
10 July 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 50,000 |
07 July 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 135,284 |
06 July 2023 | 0.0170 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 439,377 |
05 July 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 178,314 |
04 July 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 9,364 |
03 July 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 58,447 |
30 June 2023 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 1,817,825 |
29 June 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 2,025,000 |
28 June 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 3,061,428 |
27 June 2023 | 0.0170 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 102,848 |
26 June 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 542,700 |
23 June 2023 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 1,660,000 |
22 June 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 1,563,920 |
21 June 2023 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 2,975,523 |
20 June 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
19 June 2023 | 0.0190 | 0.0190 | 0.0170 | 0.0170 | 0.0170 | 3,278,335 |
16 June 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 403,903 |
15 June 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
14 June 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 100,000 |
13 June 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 23,243 |
09 June 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 480,945 |
08 June 2023 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 274,755 |
07 June 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
06 June 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
05 June 2023 | 0.0200 | 0.0200 | 0.0180 | 0.0180 | 0.0180 | 46,090 |
02 June 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
01 June 2023 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 144,736 |
31 May 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 50,000 |
30 May 2023 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 418,624 |
29 May 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 509,999 |
26 May 2023 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 79,691 |
25 May 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 68,913 |
24 May 2023 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 224,610 |
23 May 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,262,387 |
22 May 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 151,963 |
19 May 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 98,360 |
18 May 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 238,153 |
17 May 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 955,356 |
16 May 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 235,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |