Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Oct 2023 | 0.0110 | 0.0130 | 0.0110 | 0.0110 | 0.0110 | 794,212 |
04 Oct 2023 | 0.0110 | 0.0130 | 0.0110 | 0.0110 | 0.0110 | 794,212 |
03 Oct 2023 | 0.0120 | 0.0130 | 0.0110 | 0.0110 | 0.0110 | 990,397 |
02 Oct 2023 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 1,302,028 |
29 Sept 2023 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 471,618 |
28 Sept 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 1,406,153 |
27 Sept 2023 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 1,550,624 |
26 Sept 2023 | 0.0150 | 0.0150 | 0.0130 | 0.0130 | 0.0130 | 2,970,337 |
25 Sept 2023 | 0.0160 | 0.0170 | 0.0140 | 0.0140 | 0.0140 | 9,413,082 |
22 Sept 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 1,380,397 |
21 Sept 2023 | 0.0150 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 2,193,300 |
20 Sept 2023 | 0.0140 | 0.0150 | 0.0130 | 0.0150 | 0.0150 | 2,533,780 |
19 Sept 2023 | 0.0130 | 0.0150 | 0.0130 | 0.0150 | 0.0150 | 2,290,894 |
18 Sept 2023 | 0.0140 | 0.0140 | 0.0120 | 0.0140 | 0.0140 | 1,055,547 |
15 Sept 2023 | 0.0120 | 0.0140 | 0.0120 | 0.0140 | 0.0140 | 2,765,000 |
14 Sept 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 300,000 |
13 Sept 2023 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
12 Sept 2023 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 43,000 |
11 Sept 2023 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 617,348 |
08 Sept 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
07 Sept 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 8,001 |
06 Sept 2023 | 0.0130 | 0.0140 | 0.0120 | 0.0120 | 0.0120 | 1,662,732 |
05 Sept 2023 | 0.0110 | 0.0130 | 0.0110 | 0.0130 | 0.0130 | 2,030,992 |
04 Sept 2023 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 152,824 |
01 Sept 2023 | 0.0130 | 0.0130 | 0.0110 | 0.0110 | 0.0110 | 220,456 |
31 Aug 2023 | 0.0130 | 0.0130 | 0.0110 | 0.0130 | 0.0130 | 1,982,250 |
30 Aug 2023 | 0.0110 | 0.0140 | 0.0100 | 0.0120 | 0.0120 | 5,880,974 |
29 Aug 2023 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 537,799 |
28 Aug 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 800,000 |
25 Aug 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 595 |
24 Aug 2023 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 380,000 |
23 Aug 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 10,000 |
22 Aug 2023 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 825,000 |
21 Aug 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
18 Aug 2023 | 0.0070 | 0.0090 | 0.0070 | 0.0090 | 0.0090 | 319,911 |
17 Aug 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 23,820 |
16 Aug 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
15 Aug 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
14 Aug 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 2,501 |
11 Aug 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
10 Aug 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 150,298 |
09 Aug 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
08 Aug 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
07 Aug 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 670,295 |
04 Aug 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 34,801 |
03 Aug 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 111,222 |
02 Aug 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 30,000 |
01 Aug 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 1,852 |
31 July 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 85,000 |
28 July 2023 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 100,000 |
27 July 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
26 July 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 176,950 |
25 July 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 760,609 |
24 July 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
21 July 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
20 July 2023 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 81,533 |
19 July 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 286,820 |
18 July 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
17 July 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
14 July 2023 | 0.0080 | 0.0080 | 0.0075 | 0.0080 | 0.0080 | 162,043 |
13 July 2023 | 0.0070 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 2,016,665 |
12 July 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
11 July 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 60,502 |
10 July 2023 | 0.0070 | 0.0075 | 0.0070 | 0.0070 | 0.0070 | 403,975 |
07 July 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 200,000 |
06 July 2023 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 3,363,370 |
05 July 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 200,000 |
04 July 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 1,864,183 |
03 July 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 31,613 |
30 June 2023 | 0.0080 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 1,976,622 |
29 June 2023 | 0.0080 | 0.0100 | 0.0070 | 0.0070 | 0.0070 | 8,248,937 |
28 June 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
27 June 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 631,431 |
26 June 2023 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 3,499,737 |
23 June 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 370,000 |
22 June 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 1,426,270 |
21 June 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 507,727 |
20 June 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 2,491,043 |
19 June 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 270,000 |
16 June 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
15 June 2023 | 0.0080 | 0.0080 | 0.0060 | 0.0060 | 0.0060 | 2,531,597 |
14 June 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 65,761 |
13 June 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 1,782,994 |
09 June 2023 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 193,959 |
08 June 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 199,999 |
07 June 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
06 June 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 470,000 |
05 June 2023 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 494,155 |
02 June 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
01 June 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 10,000 |
31 May 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 425,650 |
30 May 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
29 May 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
26 May 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 574,350 |
25 May 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
24 May 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 555,000 |
23 May 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
22 May 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
19 May 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
18 May 2023 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 13,166 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |