Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Dec 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
07 Dec 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 78,000 |
06 Dec 2023 | 0.0090 | 0.0110 | 0.0090 | 0.0090 | 0.0090 | 493,058 |
05 Dec 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 929,089 |
04 Dec 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 780,469 |
01 Dec 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 111,500 |
30 Nov 2023 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 347,973 |
29 Nov 2023 | 0.0100 | 0.0105 | 0.0100 | 0.0100 | 0.0100 | 452,793 |
28 Nov 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 10,226 |
27 Nov 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 45,454 |
24 Nov 2023 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 951,154 |
23 Nov 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 749,937 |
22 Nov 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 8,000 |
21 Nov 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 104,004 |
20 Nov 2023 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 730,199 |
17 Nov 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
16 Nov 2023 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 1,347,033 |
15 Nov 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,000 |
14 Nov 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 221,461 |
13 Nov 2023 | 0.0090 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 1,101,284 |
10 Nov 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 7,307 |
09 Nov 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 1,256,679 |
08 Nov 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
07 Nov 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
06 Nov 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 748,431 |
03 Nov 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
02 Nov 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 64,208 |
01 Nov 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
31 Oct 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 140,000 |
30 Oct 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
27 Oct 2023 | 0.0090 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 1,038,467 |
26 Oct 2023 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 584,005 |
25 Oct 2023 | 0.0110 | 0.0110 | 0.0090 | 0.0100 | 0.0100 | 1,101,965 |
24 Oct 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
23 Oct 2023 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 463,609 |
20 Oct 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 125,000 |
19 Oct 2023 | 0.0110 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 322,000 |
18 Oct 2023 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 147,500 |
17 Oct 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 15,000 |
16 Oct 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 1,080,959 |
13 Oct 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
12 Oct 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 1,334,099 |
11 Oct 2023 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 726,236 |
10 Oct 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 10,000 |
09 Oct 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
06 Oct 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
05 Oct 2023 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 90,000 |
04 Oct 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 61,008 |
03 Oct 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 759,917 |
02 Oct 2023 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | 12,500 |
29 Sept 2023 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 71,999 |
28 Sept 2023 | 0.0105 | 0.0120 | 0.0105 | 0.0120 | 0.0120 | 1,084,994 |
27 Sept 2023 | 0.0120 | 0.0120 | 0.0100 | 0.0100 | 0.0100 | 1,610,140 |
26 Sept 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 10,003 |
25 Sept 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 409,900 |
22 Sept 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 310,193 |
21 Sept 2023 | 0.0120 | 0.0120 | 0.0100 | 0.0100 | 0.0100 | 4,044,598 |
20 Sept 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 290,261 |
19 Sept 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
18 Sept 2023 | 0.0170 | 0.0170 | 0.0150 | 0.0150 | 0.0150 | 176,010 |
15 Sept 2023 | 0.0150 | 0.0170 | 0.0150 | 0.0170 | 0.0170 | 587,609 |
14 Sept 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
13 Sept 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
12 Sept 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 800,000 |
11 Sept 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 12,500 |
08 Sept 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 515,922 |
07 Sept 2023 | 0.0180 | 0.0180 | 0.0150 | 0.0150 | 0.0150 | 187,499 |
06 Sept 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
05 Sept 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 100,000 |
04 Sept 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
01 Sept 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
31 Aug 2023 | 0.0180 | 0.0180 | 0.0150 | 0.0150 | 0.0150 | 432,537 |
30 Aug 2023 | 0.0210 | 0.0210 | 0.0180 | 0.0180 | 0.0180 | 93,557 |
29 Aug 2023 | 0.0170 | 0.0230 | 0.0170 | 0.0210 | 0.0210 | 281,458 |
28 Aug 2023 | 0.0170 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 175,200 |
25 Aug 2023 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 808,992 |
24 Aug 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 139,941 |
23 Aug 2023 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 35,800 |
22 Aug 2023 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 98,249 |
21 Aug 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
18 Aug 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 22,607 |
17 Aug 2023 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 490,140 |
16 Aug 2023 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 681,056 |
15 Aug 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 20,000 |
14 Aug 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 10,000 |
11 Aug 2023 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 870,002 |
10 Aug 2023 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
09 Aug 2023 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 4,709 |
08 Aug 2023 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 64,698 |
07 Aug 2023 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
04 Aug 2023 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
03 Aug 2023 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
02 Aug 2023 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 62,214 |
01 Aug 2023 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 25,000 |
31 July 2023 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 547,000 |
28 July 2023 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 594,102 |
27 July 2023 | 0.0140 | 0.0160 | 0.0140 | 0.0160 | 0.0160 | 16,040 |
26 July 2023 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 27,500 |
25 July 2023 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 57,142 |
24 July 2023 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 581,070 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |