Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Dec 2023 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 1,146,893 |
01 Dec 2023 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 1,146,893 |
30 Nov 2023 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 2,570,312 |
29 Nov 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 900,000 |
28 Nov 2023 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 3,304,341 |
27 Nov 2023 | 0.0080 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 2,320,000 |
24 Nov 2023 | 0.0080 | 0.0080 | 0.0065 | 0.0080 | 0.0080 | 21,613,574 |
23 Nov 2023 | 0.0050 | 0.0080 | 0.0050 | 0.0080 | 0.0080 | 7,716,810 |
22 Nov 2023 | 0.0060 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 3,027,336 |
21 Nov 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
20 Nov 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
17 Nov 2023 | 0.0060 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 132,303 |
16 Nov 2023 | 0.0070 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 2,091,285 |
15 Nov 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 570,102 |
14 Nov 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 100,000 |
13 Nov 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 85,000 |
10 Nov 2023 | 0.0060 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 147,142 |
09 Nov 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 278,571 |
08 Nov 2023 | 0.0060 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 33,704 |
07 Nov 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 7,121,664 |
06 Nov 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
03 Nov 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 50,000 |
02 Nov 2023 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 3,532,183 |
01 Nov 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 270,105 |
31 Oct 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 1,726 |
30 Oct 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 1,345,432 |
27 Oct 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 500,000 |
26 Oct 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
25 Oct 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 99,210 |
24 Oct 2023 | 0.0065 | 0.0070 | 0.0065 | 0.0070 | 0.0070 | 233,182 |
23 Oct 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 1,105,908 |
20 Oct 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
19 Oct 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 83,666 |
18 Oct 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 157,001 |
17 Oct 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 565,714 |
16 Oct 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
13 Oct 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 2,841,034 |
12 Oct 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 202,792 |
11 Oct 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 180,000 |
10 Oct 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
09 Oct 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 662,518 |
06 Oct 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 1,508,276 |
05 Oct 2023 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 447,142 |
04 Oct 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 1,280,035 |
03 Oct 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 3,172,856 |
02 Oct 2023 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | - |
29 Sept 2023 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 120,000 |
28 Sept 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
27 Sept 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
26 Sept 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 2,500,000 |
25 Sept 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
22 Sept 2023 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 856,163 |
21 Sept 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 1,806,807 |
20 Sept 2023 | 0.0070 | 0.0070 | 0.0065 | 0.0070 | 0.0070 | 5,313,065 |
19 Sept 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 5,196,673 |
18 Sept 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 515,000 |
15 Sept 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,622,934 |
14 Sept 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
13 Sept 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
12 Sept 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
11 Sept 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 980,885 |
08 Sept 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 30,000 |
07 Sept 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
06 Sept 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,174,571 |
05 Sept 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 580,000 |
04 Sept 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
01 Sept 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 999,999 |
31 Aug 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 130,000 |
30 Aug 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 131,250 |
29 Aug 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 67,225 |
28 Aug 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 182,000 |
25 Aug 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 16,700 |
24 Aug 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 40,000 |
23 Aug 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 2,812,973 |
22 Aug 2023 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 233,333 |
21 Aug 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 2,537,169 |
18 Aug 2023 | 0.0050 | 0.0055 | 0.0050 | 0.0050 | 0.0050 | 7,735,833 |
17 Aug 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
16 Aug 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
15 Aug 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 1,708,833 |
14 Aug 2023 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 4,105,261 |
11 Aug 2023 | 0.0055 | 0.0060 | 0.0055 | 0.0060 | 0.0060 | 6,215,751 |
10 Aug 2023 | 0.0060 | 0.0060 | 0.0055 | 0.0055 | 0.0055 | 115,919 |
09 Aug 2023 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 585,000 |
08 Aug 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
07 Aug 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 376,400 |
04 Aug 2023 | 0.0055 | 0.0055 | 0.0050 | 0.0050 | 0.0050 | 1,537,114 |
03 Aug 2023 | 0.0055 | 0.0055 | 0.0050 | 0.0050 | 0.0050 | 302,454 |
02 Aug 2023 | 0.0060 | 0.0060 | 0.0055 | 0.0060 | 0.0060 | 517,667 |
01 Aug 2023 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 461,031 |
31 July 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 357,514 |
28 July 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 223,616 |
27 July 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 13,153,672 |
26 July 2023 | 0.0060 | 0.0070 | 0.0050 | 0.0060 | 0.0060 | 34,005,638 |
25 July 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
24 July 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
21 July 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
20 July 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 2,715,338 |
19 July 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 288,314 |
18 July 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |