Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Dec 2023 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 422 |
01 Dec 2023 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 422 |
30 Nov 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
29 Nov 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
28 Nov 2023 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 134,146 |
27 Nov 2023 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 503,020 |
24 Nov 2023 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 263,344 |
23 Nov 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
22 Nov 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 133,000 |
21 Nov 2023 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 28,522 |
20 Nov 2023 | 0.0130 | 0.0135 | 0.0130 | 0.0135 | 0.0135 | 34,207 |
17 Nov 2023 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 33,168 |
16 Nov 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 40,517 |
15 Nov 2023 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 125,212 |
14 Nov 2023 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 18,016 |
13 Nov 2023 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 241,895 |
10 Nov 2023 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 10 |
09 Nov 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
08 Nov 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
07 Nov 2023 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 1,125 |
06 Nov 2023 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 8,292 |
03 Nov 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
02 Nov 2023 | 0.0150 | 0.0150 | 0.0130 | 0.0130 | 0.0130 | 801,900 |
01 Nov 2023 | 0.0140 | 0.0160 | 0.0140 | 0.0160 | 0.0160 | 330,000 |
31 Oct 2023 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 60,000 |
30 Oct 2023 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 585,377 |
27 Oct 2023 | 0.0150 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 61,931 |
26 Oct 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 155,000 |
25 Oct 2023 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
24 Oct 2023 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
23 Oct 2023 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 1 |
20 Oct 2023 | 0.0160 | 0.0170 | 0.0150 | 0.0150 | 0.0150 | 690,457 |
19 Oct 2023 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 140,939 |
18 Oct 2023 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 220,000 |
17 Oct 2023 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 41,634 |
16 Oct 2023 | 0.0140 | 0.0150 | 0.0130 | 0.0150 | 0.0150 | 1,441,282 |
13 Oct 2023 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 324,366 |
12 Oct 2023 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
11 Oct 2023 | 0.0140 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 198,534 |
10 Oct 2023 | 0.0140 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 1,854,132 |
09 Oct 2023 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 65,086 |
06 Oct 2023 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 226,668 |
05 Oct 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 250,000 |
04 Oct 2023 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 52,782 |
03 Oct 2023 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 486,571 |
02 Oct 2023 | 0.0130 | 0.0135 | 0.0120 | 0.0130 | 0.0130 | 197,002 |
29 Sept 2023 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 10 |
28 Sept 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 1 |
27 Sept 2023 | 0.0120 | 0.0140 | 0.0120 | 0.0120 | 0.0120 | 288,311 |
26 Sept 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
25 Sept 2023 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 2 |
22 Sept 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 200,010 |
21 Sept 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 67,772 |
20 Sept 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 115,062 |
19 Sept 2023 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 156,705 |
18 Sept 2023 | 0.0110 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 123,334 |
15 Sept 2023 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 138,061 |
14 Sept 2023 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 111,950 |
13 Sept 2023 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 26,892 |
12 Sept 2023 | 0.0110 | 0.0130 | 0.0110 | 0.0130 | 0.0130 | 52,148 |
11 Sept 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 83,416 |
08 Sept 2023 | 0.0120 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 122,492 |
07 Sept 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 32,233 |
06 Sept 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 17 |
05 Sept 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
04 Sept 2023 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 105,181 |
01 Sept 2023 | 0.0130 | 0.0130 | 0.0110 | 0.0110 | 0.0110 | 93,760 |
31 Aug 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
30 Aug 2023 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 1,000,352 |
29 Aug 2023 | 0.0130 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 2,005,428 |
28 Aug 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
25 Aug 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 10 |
24 Aug 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 1 |
23 Aug 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 2,834 |
22 Aug 2023 | 0.0120 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 73,123 |
21 Aug 2023 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 368,021 |
18 Aug 2023 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 1,023,554 |
17 Aug 2023 | 0.0140 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 400,299 |
16 Aug 2023 | 0.0150 | 0.0150 | 0.0130 | 0.0130 | 0.0130 | 229,249 |
15 Aug 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 51,975 |
14 Aug 2023 | 0.0130 | 0.0150 | 0.0130 | 0.0150 | 0.0150 | 341,428 |
11 Aug 2023 | 0.0120 | 0.0140 | 0.0120 | 0.0140 | 0.0140 | 1,951,179 |
10 Aug 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
09 Aug 2023 | 0.0120 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 34,097 |
08 Aug 2023 | 0.0120 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 219,002 |
07 Aug 2023 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 1,003,097 |
04 Aug 2023 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 629,905 |
03 Aug 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 6,792 |
02 Aug 2023 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 76 |
01 Aug 2023 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 1,078,732 |
31 July 2023 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 945,756 |
28 July 2023 | 0.0110 | 0.0120 | 0.0100 | 0.0120 | 0.0120 | 595,442 |
27 July 2023 | 0.0100 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 91,654 |
26 July 2023 | 0.0110 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 1,297,736 |
25 July 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 107,980 |
24 July 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 118,461 |
21 July 2023 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 115,592 |
20 July 2023 | 0.0100 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 325,100 |
19 July 2023 | 0.0130 | 0.0130 | 0.0110 | 0.0110 | 0.0110 | 1,625,124 |
18 July 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |