Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Dec 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 99,616 |
01 Dec 2023 | 0.0230 | 0.0230 | 0.0210 | 0.0210 | 0.0210 | 10,067 |
30 Nov 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
29 Nov 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
28 Nov 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
27 Nov 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
24 Nov 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
23 Nov 2023 | 0.0220 | 0.0250 | 0.0220 | 0.0250 | 0.0250 | 587,796 |
22 Nov 2023 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 176,132 |
21 Nov 2023 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 300,000 |
20 Nov 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
17 Nov 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
16 Nov 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
15 Nov 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 1,584 |
14 Nov 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
13 Nov 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
10 Nov 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
09 Nov 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
08 Nov 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 61,751 |
07 Nov 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
06 Nov 2023 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 140,001 |
03 Nov 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
02 Nov 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
01 Nov 2023 | 0.0220 | 0.0220 | 0.0200 | 0.0200 | 0.0200 | 75,595 |
31 Oct 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
30 Oct 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 15,417 |
27 Oct 2023 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
26 Oct 2023 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
25 Oct 2023 | 0.0220 | 0.0240 | 0.0220 | 0.0240 | 0.0240 | 198,376 |
24 Oct 2023 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
23 Oct 2023 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 51,471 |
20 Oct 2023 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 2,400 |
19 Oct 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
18 Oct 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
17 Oct 2023 | 0.0220 | 0.0260 | 0.0210 | 0.0260 | 0.0260 | 620,082 |
16 Oct 2023 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 349,165 |
13 Oct 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 12,396 |
12 Oct 2023 | 0.0230 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 153,627 |
11 Oct 2023 | 0.0200 | 0.0220 | 0.0200 | 0.0220 | 0.0220 | 437,882 |
10 Oct 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
09 Oct 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 7,031 |
06 Oct 2023 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 2,792 |
05 Oct 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
04 Oct 2023 | 0.0210 | 0.0210 | 0.0190 | 0.0190 | 0.0190 | 114,409 |
03 Oct 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 1 |
02 Oct 2023 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 23,000 |
29 Sept 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
28 Sept 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 19,171 |
27 Sept 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 11,144 |
26 Sept 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
25 Sept 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 10,704 |
22 Sept 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
21 Sept 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 12,334 |
20 Sept 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
19 Sept 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 227,516 |
18 Sept 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
15 Sept 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
14 Sept 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
13 Sept 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 21,000 |
12 Sept 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 170,209 |
11 Sept 2023 | 0.0210 | 0.0210 | 0.0190 | 0.0190 | 0.0190 | 220,271 |
08 Sept 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
07 Sept 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 8,292 |
06 Sept 2023 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 90,000 |
05 Sept 2023 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 307,834 |
04 Sept 2023 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 91 |
01 Sept 2023 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
31 Aug 2023 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
30 Aug 2023 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 39,169 |
29 Aug 2023 | 0.0220 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 335,207 |
28 Aug 2023 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 316,420 |
25 Aug 2023 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
24 Aug 2023 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
23 Aug 2023 | 0.0250 | 0.0250 | 0.0220 | 0.0220 | 0.0220 | 126,250 |
22 Aug 2023 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 200,000 |
21 Aug 2023 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
18 Aug 2023 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 89,402 |
17 Aug 2023 | 0.0240 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 75,772 |
16 Aug 2023 | 0.0230 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 739,468 |
15 Aug 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 25 |
14 Aug 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 49,975 |
11 Aug 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
10 Aug 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 46,575 |
09 Aug 2023 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 146 |
08 Aug 2023 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 69,245 |
07 Aug 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
04 Aug 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 44,751 |
03 Aug 2023 | 0.0230 | 0.0230 | 0.0210 | 0.0210 | 0.0210 | 41,495 |
02 Aug 2023 | 0.0210 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 3,274 |
01 Aug 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
31 July 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 1 |
28 July 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
27 July 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
26 July 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
25 July 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
24 July 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
21 July 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 22,000 |
20 July 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 50,000 |
19 July 2023 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 2,500 |
18 July 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 40,272 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |