Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Sept 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 125,000 |
28 Sept 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 650,000 |
27 Sept 2023 | 0.0060 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 525,289 |
26 Sept 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 508,140 |
25 Sept 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 1,000 |
22 Sept 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 2,378,891 |
21 Sept 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
20 Sept 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 175,471 |
19 Sept 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
18 Sept 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 17,789 |
15 Sept 2023 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 499,111 |
14 Sept 2023 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 715,116 |
13 Sept 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
12 Sept 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 350,000 |
11 Sept 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 700,000 |
08 Sept 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
07 Sept 2023 | 0.0060 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 202,500 |
06 Sept 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 221,126 |
05 Sept 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 397,738 |
04 Sept 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,362,568 |
01 Sept 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 24,000 |
31 Aug 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,500,000 |
30 Aug 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 22,120 |
29 Aug 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 50,000 |
28 Aug 2023 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 3,009,881 |
25 Aug 2023 | 0.0050 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 206,300 |
24 Aug 2023 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 575,000 |
23 Aug 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
22 Aug 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,525,000 |
21 Aug 2023 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 400,000 |
18 Aug 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
17 Aug 2023 | 0.0050 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 7,419,032 |
16 Aug 2023 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 432,211 |
15 Aug 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 380,000 |
14 Aug 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
11 Aug 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
10 Aug 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 450,000 |
09 Aug 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 75,000 |
08 Aug 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 200,000 |
07 Aug 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 1,012,451 |
04 Aug 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
03 Aug 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 29,383 |
02 Aug 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
01 Aug 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 54,000 |
31 July 2023 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 400,000 |
28 July 2023 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 4,563,029 |
27 July 2023 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 523,500 |
26 July 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 42,250 |
25 July 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 677,680 |
24 July 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
21 July 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 585,143 |
20 July 2023 | 0.0055 | 0.0070 | 0.0055 | 0.0060 | 0.0060 | 8,388,027 |
19 July 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 2,451,857 |
18 July 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 397,800 |
17 July 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
14 July 2023 | 0.0060 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 425,263 |
13 July 2023 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 1,700,029 |
12 July 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
11 July 2023 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 160,000 |
10 July 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
07 July 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 11,800 |
06 July 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 2,678,926 |
05 July 2023 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 1,948,392 |
04 July 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
03 July 2023 | 0.0040 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 3,846,549 |
30 June 2023 | 0.0040 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 716,046 |
29 June 2023 | 0.0040 | 0.0045 | 0.0040 | 0.0045 | 0.0045 | 1,318,000 |
28 June 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 9,388,181 |
27 June 2023 | 0.0040 | 0.0045 | 0.0040 | 0.0045 | 0.0045 | 1,008,558 |
26 June 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 236,786 |
23 June 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 13,334 |
22 June 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
21 June 2023 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 260,994 |
20 June 2023 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 331,011 |
19 June 2023 | 0.0050 | 0.0050 | 0.0045 | 0.0045 | 0.0045 | 753,154 |
16 June 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 293,000 |
15 June 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
14 June 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 386,998 |
13 June 2023 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 60,000 |
09 June 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 113,237 |
08 June 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 603,030 |
07 June 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 191,507 |
06 June 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 140,000 |
05 June 2023 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 934,000 |
02 June 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 303,000 |
01 June 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 25,000 |
31 May 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
30 May 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
29 May 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
26 May 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
25 May 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 525,000 |
24 May 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 163,000 |
23 May 2023 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 165,000 |
22 May 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 5,000,000 |
19 May 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,054,801 |
18 May 2023 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 1,403,369 |
17 May 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 121,320 |
16 May 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,002,372 |
15 May 2023 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 119,166 |
12 May 2023 | 0.0050 | 0.0050 | 0.0045 | 0.0045 | 0.0045 | 1,100,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |