Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Oct 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 316,399 |
03 Oct 2023 | 0.0080 | 0.0080 | 0.0075 | 0.0080 | 0.0080 | 1,287,770 |
02 Oct 2023 | 0.0080 | 0.0080 | 0.0075 | 0.0080 | 0.0080 | 5,037,932 |
29 Sept 2023 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 65,691 |
28 Sept 2023 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 415,358 |
27 Sept 2023 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 8,888,911 |
26 Sept 2023 | 0.0070 | 0.0090 | 0.0070 | 0.0090 | 0.0090 | 2,406,812 |
25 Sept 2023 | 0.0080 | 0.0080 | 0.0075 | 0.0075 | 0.0075 | 247,568 |
22 Sept 2023 | 0.0080 | 0.0080 | 0.0075 | 0.0080 | 0.0080 | 2,600,886 |
21 Sept 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 790,228 |
20 Sept 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 880,104 |
19 Sept 2023 | 0.0080 | 0.0080 | 0.0070 | 0.0075 | 0.0075 | 1,070,166 |
18 Sept 2023 | 0.0080 | 0.0085 | 0.0080 | 0.0080 | 0.0080 | 4,647,040 |
15 Sept 2023 | 0.0080 | 0.0090 | 0.0080 | 0.0085 | 0.0085 | 561,617 |
14 Sept 2023 | 0.0080 | 0.0085 | 0.0080 | 0.0085 | 0.0085 | 121,111 |
13 Sept 2023 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 865,610 |
12 Sept 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 2,610,042 |
11 Sept 2023 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 1,581,788 |
08 Sept 2023 | 0.0080 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 6,350,014 |
07 Sept 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 3,597,259 |
06 Sept 2023 | 0.0080 | 0.0085 | 0.0080 | 0.0080 | 0.0080 | 16,401,090 |
05 Sept 2023 | 0.0090 | 0.0090 | 0.0080 | 0.0085 | 0.0085 | 1,754,827 |
04 Sept 2023 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 113,071 |
01 Sept 2023 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 307,536 |
31 Aug 2023 | 0.0090 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 1,860,192 |
30 Aug 2023 | 0.0090 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 699,791 |
29 Aug 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 188,283 |
28 Aug 2023 | 0.0090 | 0.0090 | 0.0085 | 0.0085 | 0.0085 | 3,628,390 |
25 Aug 2023 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 7,771,313 |
24 Aug 2023 | 0.0090 | 0.0095 | 0.0090 | 0.0090 | 0.0090 | 3,916,424 |
23 Aug 2023 | 0.0090 | 0.0095 | 0.0090 | 0.0090 | 0.0090 | 2,334,952 |
22 Aug 2023 | 0.0095 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 4,131,725 |
21 Aug 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 57,945 |
18 Aug 2023 | 0.0100 | 0.0100 | 0.0095 | 0.0100 | 0.0100 | 526,543 |
17 Aug 2023 | 0.0095 | 0.0100 | 0.0095 | 0.0100 | 0.0100 | 282,172 |
16 Aug 2023 | 0.0100 | 0.0110 | 0.0095 | 0.0095 | 0.0095 | 2,314,252 |
15 Aug 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 2,106,554 |
14 Aug 2023 | 0.0120 | 0.0120 | 0.0100 | 0.0110 | 0.0110 | 14,721,773 |
11 Aug 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
10 Aug 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
09 Aug 2023 | 0.0100 | 0.0120 | 0.0100 | 0.0110 | 0.0110 | 6,384,205 |
08 Aug 2023 | 0.0100 | 0.0105 | 0.0100 | 0.0100 | 0.0100 | 401,302 |
07 Aug 2023 | 0.0120 | 0.0120 | 0.0100 | 0.0110 | 0.0110 | 14,032,997 |
04 Aug 2023 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 704,107 |
03 Aug 2023 | 0.0120 | 0.0120 | 0.0115 | 0.0115 | 0.0115 | 554,494 |
02 Aug 2023 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 1,483,025 |
01 Aug 2023 | 0.0125 | 0.0125 | 0.0110 | 0.0110 | 0.0110 | 9,466,532 |
31 July 2023 | 0.0120 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 1,595,031 |
28 July 2023 | 0.0130 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 1,563,281 |
27 July 2023 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 4,420,589 |
26 July 2023 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 1,696,586 |
25 July 2023 | 0.0115 | 0.0130 | 0.0115 | 0.0120 | 0.0120 | 1,453,647 |
24 July 2023 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 4,277,987 |
21 July 2023 | 0.0130 | 0.0130 | 0.0110 | 0.0130 | 0.0130 | 5,371,865 |
20 July 2023 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 4,431,569 |
19 July 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 519,414 |
18 July 2023 | 0.0120 | 0.0125 | 0.0110 | 0.0110 | 0.0110 | 3,098,169 |
17 July 2023 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 11,053,468 |
14 July 2023 | 0.0110 | 0.0120 | 0.0105 | 0.0110 | 0.0110 | 14,452,345 |
13 July 2023 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 1,082,243 |
12 July 2023 | 0.0110 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 1,831,249 |
11 July 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 642,248 |
10 July 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 4,386,015 |
07 July 2023 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | 505,000 |
06 July 2023 | 0.0110 | 0.0110 | 0.0095 | 0.0100 | 0.0100 | 8,147,571 |
05 July 2023 | 0.0110 | 0.0110 | 0.0105 | 0.0110 | 0.0110 | 2,198,411 |
04 July 2023 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 811,688 |
03 July 2023 | 0.0100 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 2,760,241 |
30 June 2023 | 0.0110 | 0.0110 | 0.0095 | 0.0100 | 0.0100 | 9,870,449 |
29 June 2023 | 0.0100 | 0.0100 | 0.0095 | 0.0100 | 0.0100 | 6,154,353 |
28 June 2023 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 6,384,070 |
27 June 2023 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 17,541,450 |
26 June 2023 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 19,967,645 |
23 June 2023 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 1,068,038 |
22 June 2023 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 8,972,585 |
21 June 2023 | 0.0090 | 0.0090 | 0.0080 | 0.0085 | 0.0085 | 10,983,537 |
20 June 2023 | 0.0095 | 0.0095 | 0.0090 | 0.0090 | 0.0090 | 10,333,918 |
19 June 2023 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 952,662 |
16 June 2023 | 0.0090 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 1,553,479 |
15 June 2023 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 90,548 |
14 June 2023 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 1,217,079 |
13 June 2023 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 3,627,714 |
09 June 2023 | 0.0100 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 1,273,006 |
08 June 2023 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 5,234,516 |
07 June 2023 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 852,333 |
06 June 2023 | 0.0095 | 0.0100 | 0.0090 | 0.0095 | 0.0095 | 1,537,412 |
05 June 2023 | 0.0090 | 0.0100 | 0.0090 | 0.0095 | 0.0095 | 782,045 |
02 June 2023 | 0.0090 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 1,335,459 |
01 June 2023 | 0.0100 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 2,660,000 |
31 May 2023 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 855,555 |
30 May 2023 | 0.0100 | 0.0100 | 0.0095 | 0.0095 | 0.0095 | 436,857 |
29 May 2023 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 6,244,721 |
26 May 2023 | 0.0100 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 2,000,405 |
25 May 2023 | 0.0110 | 0.0110 | 0.0090 | 0.0100 | 0.0100 | 7,990,512 |
24 May 2023 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 2,643,481 |
23 May 2023 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 6,778,172 |
22 May 2023 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 5,291,383 |
19 May 2023 | 0.0110 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 1,030,638 |
18 May 2023 | 0.0100 | 0.0105 | 0.0100 | 0.0100 | 0.0100 | 6,277,467 |
17 May 2023 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 486,506 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |