Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Dec 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 834 |
07 Dec 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 834 |
06 Dec 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 91,751 |
05 Dec 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 3,028,929 |
04 Dec 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 2,965,479 |
01 Dec 2023 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 6,610,103 |
30 Nov 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 1,100,000 |
29 Nov 2023 | 0.0060 | 0.0060 | 0.0055 | 0.0060 | 0.0060 | 3,604,129 |
28 Nov 2023 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 11,435,380 |
27 Nov 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 673 |
24 Nov 2023 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 430,026 |
23 Nov 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 64,259 |
22 Nov 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 173,870 |
21 Nov 2023 | 0.0065 | 0.0065 | 0.0060 | 0.0065 | 0.0065 | 2,033,819 |
20 Nov 2023 | 0.0060 | 0.0070 | 0.0060 | 0.0065 | 0.0065 | 181,890 |
17 Nov 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 15,653,855 |
16 Nov 2023 | 0.0060 | 0.0065 | 0.0060 | 0.0060 | 0.0060 | 10,174,787 |
15 Nov 2023 | 0.0060 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 12,669,541 |
14 Nov 2023 | 0.0080 | 0.0080 | 0.0060 | 0.0060 | 0.0060 | 30,646,473 |
13 Nov 2023 | 0.0060 | 0.0080 | 0.0060 | 0.0070 | 0.0070 | 19,900,891 |
10 Nov 2023 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 7,588,025 |
09 Nov 2023 | 0.0050 | 0.0055 | 0.0050 | 0.0050 | 0.0050 | 5,615,000 |
08 Nov 2023 | 0.0050 | 0.0055 | 0.0050 | 0.0050 | 0.0050 | 421,163 |
07 Nov 2023 | 0.0050 | 0.0055 | 0.0050 | 0.0055 | 0.0055 | 132,497 |
06 Nov 2023 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 1,004,224 |
03 Nov 2023 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 1,425,404 |
02 Nov 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 373,837 |
01 Nov 2023 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 1,120,000 |
31 Oct 2023 | 0.0060 | 0.0060 | 0.0050 | 0.0055 | 0.0055 | 1,507,354 |
30 Oct 2023 | 0.0050 | 0.0055 | 0.0050 | 0.0055 | 0.0055 | 905,502 |
27 Oct 2023 | 0.0050 | 0.0060 | 0.0050 | 0.0055 | 0.0055 | 3,070,644 |
26 Oct 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 49,000 |
25 Oct 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 2,998,990 |
24 Oct 2023 | 0.0060 | 0.0060 | 0.0055 | 0.0055 | 0.0055 | 50,447 |
23 Oct 2023 | 0.0050 | 0.0055 | 0.0050 | 0.0050 | 0.0050 | 966,800 |
20 Oct 2023 | 0.0050 | 0.0060 | 0.0050 | 0.0055 | 0.0055 | 2,377,534 |
19 Oct 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
18 Oct 2023 | 0.0055 | 0.0055 | 0.0050 | 0.0050 | 0.0050 | 1,389,848 |
17 Oct 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 1,050,000 |
16 Oct 2023 | 0.0055 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 1,262,581 |
13 Oct 2023 | 0.0060 | 0.0060 | 0.0055 | 0.0060 | 0.0060 | 17,110,715 |
12 Oct 2023 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 1,666,835 |
11 Oct 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 1,517,633 |
10 Oct 2023 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 3,096,252 |
09 Oct 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 1,917,704 |
06 Oct 2023 | 0.0060 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 2,769,114 |
05 Oct 2023 | 0.0060 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 620,930 |
04 Oct 2023 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 20,760,629 |
03 Oct 2023 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 363,555 |
02 Oct 2023 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 3,144,107 |
29 Sept 2023 | 0.0080 | 0.0080 | 0.0075 | 0.0080 | 0.0080 | 4,279,242 |
28 Sept 2023 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 11,346,482 |
27 Sept 2023 | 0.0070 | 0.0080 | 0.0070 | 0.0075 | 0.0075 | 1,602,712 |
26 Sept 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
25 Sept 2023 | 0.0080 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 5,061,668 |
22 Sept 2023 | 0.0080 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 278,819 |
21 Sept 2023 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 1,008,537 |
20 Sept 2023 | 0.0080 | 0.0090 | 0.0070 | 0.0070 | 0.0070 | 21,757,700 |
19 Sept 2023 | 0.0090 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 7,096,099 |
18 Sept 2023 | 0.0090 | 0.0095 | 0.0090 | 0.0090 | 0.0090 | 9,757,596 |
15 Sept 2023 | 0.0090 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 28,435,721 |
14 Sept 2023 | 0.0080 | 0.0100 | 0.0080 | 0.0080 | 0.0080 | 30,922,266 |
13 Sept 2023 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 9,598,043 |
12 Sept 2023 | 0.0070 | 0.0090 | 0.0070 | 0.0090 | 0.0090 | 15,319,325 |
11 Sept 2023 | 0.0070 | 0.0075 | 0.0070 | 0.0070 | 0.0070 | 11,189,387 |
08 Sept 2023 | 0.0060 | 0.0075 | 0.0060 | 0.0070 | 0.0070 | 44,908,102 |
07 Sept 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 1,175,213 |
06 Sept 2023 | 0.0060 | 0.0060 | 0.0055 | 0.0055 | 0.0055 | 9,139,905 |
05 Sept 2023 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 7,925,000 |
04 Sept 2023 | 0.0060 | 0.0060 | 0.0055 | 0.0055 | 0.0055 | 3,237,806 |
01 Sept 2023 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 5,037,073 |
31 Aug 2023 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 13,418,309 |
30 Aug 2023 | 0.0060 | 0.0060 | 0.0055 | 0.0055 | 0.0055 | 1,103,644 |
29 Aug 2023 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 1,273,315 |
28 Aug 2023 | 0.0050 | 0.0060 | 0.0050 | 0.0055 | 0.0055 | 1,900,148 |
25 Aug 2023 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 3,549,022 |
24 Aug 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 36,964 |
23 Aug 2023 | 0.0055 | 0.0060 | 0.0055 | 0.0060 | 0.0060 | 456,734 |
22 Aug 2023 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 3,060,072 |
21 Aug 2023 | 0.0060 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 2,009,978 |
18 Aug 2023 | 0.0055 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 2,037,979 |
17 Aug 2023 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 800,000 |
16 Aug 2023 | 0.0055 | 0.0060 | 0.0055 | 0.0060 | 0.0060 | 17,285,256 |
15 Aug 2023 | 0.0060 | 0.0060 | 0.0055 | 0.0060 | 0.0060 | 716,666 |
14 Aug 2023 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 1,137,497 |
11 Aug 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
10 Aug 2023 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 2,494,444 |
09 Aug 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 5,650,000 |
08 Aug 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 27,987,500 |
07 Aug 2023 | 0.0080 | 0.0080 | 0.0060 | 0.0060 | 0.0060 | 8,591,129 |
04 Aug 2023 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 2,191,999 |
03 Aug 2023 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 2,323,652 |
02 Aug 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 405,227 |
01 Aug 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 212,000 |
31 July 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 2,688,996 |
28 July 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 2,945,870 |
27 July 2023 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 5,105,342 |
26 July 2023 | 0.0070 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 2,805,946 |
25 July 2023 | 0.0080 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 21,329,639 |
24 July 2023 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 2,814,867 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |