Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Oct 2023 | 0.0014 | 0.0014 | 0.0010 | 0.0012 | 0.0012 | 5,078,721 |
29 Sept 2023 | 0.0010 | 0.0014 | 0.0009 | 0.0014 | 0.0014 | 8,596,700 |
28 Sept 2023 | 0.0010 | 0.0011 | 0.0009 | 0.0009 | 0.0009 | 1,726,000 |
27 Sept 2023 | 0.0010 | 0.0011 | 0.0009 | 0.0009 | 0.0009 | 2,931,000 |
26 Sept 2023 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 227,500 |
25 Sept 2023 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
22 Sept 2023 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
21 Sept 2023 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 57,700 |
20 Sept 2023 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 100,000 |
19 Sept 2023 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 2,000 |
18 Sept 2023 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
15 Sept 2023 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 54,800 |
14 Sept 2023 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 12,000 |
13 Sept 2023 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 1,118,100 |
12 Sept 2023 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 1,000 |
11 Sept 2023 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | - |
08 Sept 2023 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | - |
07 Sept 2023 | 0.0010 | 0.0012 | 0.0010 | 0.0011 | 0.0011 | 3,471,600 |
06 Sept 2023 | 0.0011 | 0.0011 | 0.0010 | 0.0010 | 0.0010 | 2,775,300 |
05 Sept 2023 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | - |
01 Sept 2023 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 2,500 |
31 Aug 2023 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 400,000 |
30 Aug 2023 | 0.0012 | 0.0012 | 0.0011 | 0.0011 | 0.0011 | 1,222,700 |
29 Aug 2023 | 0.0012 | 0.0012 | 0.0011 | 0.0011 | 0.0011 | 2,900 |
28 Aug 2023 | 0.0012 | 0.0012 | 0.0011 | 0.0011 | 0.0011 | 1,514,100 |
25 Aug 2023 | 0.0012 | 0.0012 | 0.0011 | 0.0011 | 0.0011 | 694,900 |
24 Aug 2023 | 0.0013 | 0.0013 | 0.0011 | 0.0012 | 0.0012 | 3,231,900 |
23 Aug 2023 | 0.0014 | 0.0014 | 0.0012 | 0.0012 | 0.0012 | 80,100 |
22 Aug 2023 | 0.0012 | 0.0014 | 0.0012 | 0.0014 | 0.0014 | 114,100 |
21 Aug 2023 | 0.0012 | 0.0014 | 0.0012 | 0.0014 | 0.0014 | 99,500 |
18 Aug 2023 | 0.0014 | 0.0014 | 0.0013 | 0.0013 | 0.0013 | 1,587,600 |
17 Aug 2023 | 0.0013 | 0.0014 | 0.0013 | 0.0014 | 0.0014 | 1,010,300 |
16 Aug 2023 | 0.0015 | 0.0015 | 0.0012 | 0.0014 | 0.0014 | 5,695,700 |
15 Aug 2023 | 0.0015 | 0.0015 | 0.0012 | 0.0013 | 0.0013 | 224,700 |
14 Aug 2023 | 0.0011 | 0.0013 | 0.0011 | 0.0012 | 0.0012 | 1,793,800 |
11 Aug 2023 | 0.0012 | 0.0013 | 0.0012 | 0.0013 | 0.0013 | 338,000 |
10 Aug 2023 | 0.0011 | 0.0013 | 0.0011 | 0.0012 | 0.0012 | 3,896,700 |
09 Aug 2023 | 0.0012 | 0.0013 | 0.0011 | 0.0012 | 0.0012 | 4,146,300 |
08 Aug 2023 | 0.0012 | 0.0012 | 0.0011 | 0.0012 | 0.0012 | 2,118,300 |
07 Aug 2023 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 1,258,200 |
04 Aug 2023 | 0.0016 | 0.0017 | 0.0012 | 0.0015 | 0.0015 | 4,873,300 |
03 Aug 2023 | 0.0013 | 0.0017 | 0.0012 | 0.0016 | 0.0016 | 22,329,800 |
02 Aug 2023 | 0.0011 | 0.0013 | 0.0011 | 0.0013 | 0.0013 | 6,317,800 |
01 Aug 2023 | 0.0012 | 0.0012 | 0.0011 | 0.0011 | 0.0011 | 385,000 |
31 July 2023 | 0.0013 | 0.0013 | 0.0012 | 0.0012 | 0.0012 | 2,911,000 |
28 July 2023 | 0.0011 | 0.0013 | 0.0011 | 0.0011 | 0.0011 | 1,335,200 |
27 July 2023 | 0.0012 | 0.0012 | 0.0011 | 0.0011 | 0.0011 | 5,299,500 |
26 July 2023 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 1,156,100 |
25 July 2023 | 0.0014 | 0.0014 | 0.0012 | 0.0013 | 0.0013 | 2,083,300 |
24 July 2023 | 0.0014 | 0.0014 | 0.0012 | 0.0012 | 0.0012 | 2,438,500 |
21 July 2023 | 0.0012 | 0.0013 | 0.0012 | 0.0013 | 0.0013 | 1,799,100 |
20 July 2023 | 0.0010 | 0.0012 | 0.0010 | 0.0012 | 0.0012 | 1,677,400 |
19 July 2023 | 0.0010 | 0.0012 | 0.0010 | 0.0012 | 0.0012 | 229,400 |
18 July 2023 | 0.0012 | 0.0013 | 0.0010 | 0.0010 | 0.0010 | 782,200 |
17 July 2023 | 0.0012 | 0.0012 | 0.0010 | 0.0011 | 0.0011 | 998,300 |
14 July 2023 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 100 |
13 July 2023 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 2,500 |
12 July 2023 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | - |
11 July 2023 | 0.0010 | 0.0012 | 0.0010 | 0.0012 | 0.0012 | 1,101,200 |
10 July 2023 | 0.0010 | 0.0011 | 0.0010 | 0.0010 | 0.0010 | 1,038,400 |
07 July 2023 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | - |
06 July 2023 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 50,000 |
05 July 2023 | 0.0010 | 0.0012 | 0.0010 | 0.0012 | 0.0012 | 101,100 |
03 July 2023 | 0.0012 | 0.0012 | 0.0010 | 0.0012 | 0.0012 | 778,000 |
30 June 2023 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
29 June 2023 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
28 June 2023 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
27 June 2023 | 0.0012 | 0.0012 | 0.0010 | 0.0010 | 0.0010 | 362,000 |
26 June 2023 | 0.0010 | 0.0012 | 0.0010 | 0.0010 | 0.0010 | 1,512,800 |
23 June 2023 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 1,000 |
22 June 2023 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | - |
21 June 2023 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 700 |
20 June 2023 | 0.0015 | 0.0015 | 0.0010 | 0.0010 | 0.0010 | 1,000,200 |
16 June 2023 | 0.0012 | 0.0014 | 0.0012 | 0.0014 | 0.0014 | 45,100 |
15 June 2023 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | - |
14 June 2023 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 100 |
13 June 2023 | 0.0013 | 0.0015 | 0.0013 | 0.0015 | 0.0015 | 1,056,100 |
12 June 2023 | 0.0010 | 0.0013 | 0.0010 | 0.0012 | 0.0012 | 864,100 |
09 June 2023 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
08 June 2023 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
07 June 2023 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
06 June 2023 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
05 June 2023 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
02 June 2023 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
01 June 2023 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
31 May 2023 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
30 May 2023 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
26 May 2023 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
25 May 2023 | 0.0012 | 0.0012 | 0.0010 | 0.0010 | 0.0010 | 350,000 |
24 May 2023 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | - |
23 May 2023 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | - |
22 May 2023 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 100 |
19 May 2023 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 384,300 |
18 May 2023 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
17 May 2023 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
16 May 2023 | 0.0012 | 0.0012 | 0.0010 | 0.0010 | 0.0010 | 200,000 |
15 May 2023 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
12 May 2023 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
11 May 2023 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
10 May 2023 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |