Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Sept 2023 | 0.0036 | 0.0036 | 0.0036 | 0.0036 | 0.0036 | 19,405 |
26 Sept 2023 | 0.0034 | 0.0036 | 0.0029 | 0.0035 | 0.0035 | 560,106 |
25 Sept 2023 | 0.0032 | 0.0040 | 0.0032 | 0.0039 | 0.0039 | 302,101 |
22 Sept 2023 | 0.0036 | 0.0036 | 0.0036 | 0.0036 | 0.0036 | 33,601 |
21 Sept 2023 | 0.0033 | 0.0037 | 0.0029 | 0.0037 | 0.0037 | 1,551,120 |
20 Sept 2023 | 0.0040 | 0.0042 | 0.0027 | 0.0029 | 0.0029 | 2,270,455 |
19 Sept 2023 | 0.0036 | 0.0044 | 0.0030 | 0.0030 | 0.0030 | 2,112,243 |
18 Sept 2023 | 0.0031 | 0.0044 | 0.0026 | 0.0040 | 0.0040 | 4,080,817 |
15 Sept 2023 | 0.0029 | 0.0031 | 0.0025 | 0.0030 | 0.0030 | 660,875 |
14 Sept 2023 | 0.0029 | 0.0029 | 0.0029 | 0.0029 | 0.0029 | 100,000 |
13 Sept 2023 | 0.0030 | 0.0031 | 0.0025 | 0.0029 | 0.0029 | 1,857,960 |
12 Sept 2023 | 0.0030 | 0.0030 | 0.0025 | 0.0030 | 0.0030 | 977,063 |
11 Sept 2023 | 0.0030 | 0.0031 | 0.0030 | 0.0031 | 0.0031 | 222,108 |
08 Sept 2023 | 0.0028 | 0.0030 | 0.0027 | 0.0030 | 0.0030 | 269,788 |
07 Sept 2023 | 0.0029 | 0.0030 | 0.0027 | 0.0029 | 0.0029 | 129,571 |
06 Sept 2023 | 0.0029 | 0.0031 | 0.0028 | 0.0029 | 0.0029 | 860,882 |
05 Sept 2023 | 0.0029 | 0.0030 | 0.0026 | 0.0029 | 0.0029 | 431,334 |
01 Sept 2023 | 0.0029 | 0.0031 | 0.0027 | 0.0031 | 0.0031 | 2,397,591 |
31 Aug 2023 | 0.0029 | 0.0029 | 0.0025 | 0.0029 | 0.0029 | 242,865 |
30 Aug 2023 | 0.0027 | 0.0029 | 0.0027 | 0.0029 | 0.0029 | 651,314 |
29 Aug 2023 | 0.0027 | 0.0029 | 0.0027 | 0.0028 | 0.0028 | 7,811 |
28 Aug 2023 | 0.0029 | 0.0030 | 0.0028 | 0.0029 | 0.0029 | 320,000 |
25 Aug 2023 | 0.0027 | 0.0031 | 0.0027 | 0.0030 | 0.0030 | 935,199 |
24 Aug 2023 | 0.0032 | 0.0032 | 0.0032 | 0.0032 | 0.0032 | 110,000 |
23 Aug 2023 | 0.0032 | 0.0033 | 0.0026 | 0.0033 | 0.0033 | 814,075 |
22 Aug 2023 | 0.0028 | 0.0034 | 0.0028 | 0.0034 | 0.0034 | 3,308,665 |
21 Aug 2023 | 0.0025 | 0.0031 | 0.0025 | 0.0029 | 0.0029 | 1,732,487 |
18 Aug 2023 | 0.0029 | 0.0034 | 0.0027 | 0.0034 | 0.0034 | 911,560 |
17 Aug 2023 | 0.0029 | 0.0036 | 0.0028 | 0.0036 | 0.0036 | 2,354,620 |
16 Aug 2023 | 0.0044 | 0.0044 | 0.0027 | 0.0029 | 0.0029 | 2,582,834 |
15 Aug 2023 | 0.0042 | 0.0044 | 0.0036 | 0.0040 | 0.0040 | 749,144 |
14 Aug 2023 | 0.0041 | 0.0044 | 0.0037 | 0.0042 | 0.0042 | 599,560 |
11 Aug 2023 | 0.0037 | 0.0043 | 0.0029 | 0.0039 | 0.0039 | 904,322 |
10 Aug 2023 | 0.0035 | 0.0039 | 0.0029 | 0.0038 | 0.0038 | 330,843 |
09 Aug 2023 | 0.0038 | 0.0039 | 0.0030 | 0.0039 | 0.0039 | 35,058 |
08 Aug 2023 | 0.0039 | 0.0040 | 0.0039 | 0.0039 | 0.0039 | 195,000 |
07 Aug 2023 | 0.0033 | 0.0042 | 0.0027 | 0.0040 | 0.0040 | 1,815,432 |
04 Aug 2023 | 0.0033 | 0.0037 | 0.0033 | 0.0033 | 0.0033 | 406,810 |
03 Aug 2023 | 0.0032 | 0.0034 | 0.0027 | 0.0033 | 0.0033 | 1,815,100 |
02 Aug 2023 | 0.0027 | 0.0035 | 0.0027 | 0.0035 | 0.0035 | 9,245 |
01 Aug 2023 | 0.0037 | 0.0037 | 0.0027 | 0.0031 | 0.0031 | 1,130,876 |
31 Jul 2023 | 0.0036 | 0.0038 | 0.0026 | 0.0037 | 0.0037 | 607,908 |
28 Jul 2023 | 0.0033 | 0.0037 | 0.0026 | 0.0037 | 0.0037 | 1,085,700 |
27 Jul 2023 | 0.0027 | 0.0031 | 0.0026 | 0.0028 | 0.0028 | 1,620,729 |
26 Jul 2023 | 0.0027 | 0.0041 | 0.0021 | 0.0021 | 0.0021 | 7,854,374 |
25 Jul 2023 | 0.0038 | 0.0038 | 0.0025 | 0.0032 | 0.0032 | 5,049,600 |
24 Jul 2023 | 0.0045 | 0.0046 | 0.0026 | 0.0037 | 0.0037 | 5,186,675 |
21 Jul 2023 | 0.0049 | 0.0049 | 0.0037 | 0.0046 | 0.0046 | 759,477 |
20 Jul 2023 | 0.0049 | 0.0049 | 0.0048 | 0.0049 | 0.0049 | 216,897 |
19 Jul 2023 | 0.0050 | 0.0052 | 0.0046 | 0.0052 | 0.0052 | 207,766 |
18 Jul 2023 | 0.0044 | 0.0052 | 0.0044 | 0.0052 | 0.0052 | 8,100 |
17 Jul 2023 | 0.0047 | 0.0051 | 0.0038 | 0.0051 | 0.0051 | 270,020 |
14 Jul 2023 | 0.0051 | 0.0052 | 0.0039 | 0.0052 | 0.0052 | 337,439 |
13 Jul 2023 | 0.0050 | 0.0051 | 0.0045 | 0.0048 | 0.0048 | 219,716 |
12 Jul 2023 | 0.0051 | 0.0051 | 0.0050 | 0.0051 | 0.0051 | 104,823 |
11 Jul 2023 | 0.0048 | 0.0051 | 0.0034 | 0.0051 | 0.0051 | 3,467,412 |
10 Jul 2023 | 0.0050 | 0.0052 | 0.0048 | 0.0051 | 0.0051 | 844,435 |
07 Jul 2023 | 0.0057 | 0.0064 | 0.0045 | 0.0053 | 0.0053 | 1,489,332 |
06 Jul 2023 | 0.0061 | 0.0064 | 0.0057 | 0.0064 | 0.0064 | 266,068 |
05 Jul 2023 | 0.0053 | 0.0066 | 0.0053 | 0.0062 | 0.0062 | 235,001 |
03 Jul 2023 | 0.0057 | 0.0070 | 0.0046 | 0.0069 | 0.0069 | 900,619 |
30 Jun 2023 | 0.0056 | 0.0057 | 0.0056 | 0.0057 | 0.0057 | 58,000 |
29 Jun 2023 | 0.0052 | 0.0056 | 0.0052 | 0.0056 | 0.0056 | 11,001 |
28 Jun 2023 | 0.0049 | 0.0057 | 0.0049 | 0.0057 | 0.0057 | 315,300 |
27 Jun 2023 | 0.0053 | 0.0054 | 0.0047 | 0.0054 | 0.0054 | 156,916 |
26 Jun 2023 | 0.0052 | 0.0053 | 0.0047 | 0.0047 | 0.0047 | 150,700 |
23 Jun 2023 | 0.0054 | 0.0054 | 0.0051 | 0.0053 | 0.0053 | 295,100 |
22 Jun 2023 | 0.0048 | 0.0057 | 0.0048 | 0.0057 | 0.0057 | 183,333 |
21 Jun 2023 | 0.0050 | 0.0058 | 0.0050 | 0.0058 | 0.0058 | 368,100 |
20 Jun 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 10,000 |
16 Jun 2023 | 0.0056 | 0.0061 | 0.0048 | 0.0059 | 0.0059 | 1,407,200 |
15 Jun 2023 | 0.0056 | 0.0062 | 0.0048 | 0.0061 | 0.0061 | 1,980,105 |
14 Jun 2023 | 0.0068 | 0.0068 | 0.0060 | 0.0060 | 0.0060 | 115,500 |
13 Jun 2023 | 0.0070 | 0.0070 | 0.0060 | 0.0068 | 0.0068 | 25,012 |
12 Jun 2023 | 0.0064 | 0.0066 | 0.0064 | 0.0066 | 0.0066 | 134,953 |
09 Jun 2023 | 0.0073 | 0.0073 | 0.0062 | 0.0070 | 0.0070 | 504,112 |
08 Jun 2023 | 0.0066 | 0.0072 | 0.0065 | 0.0072 | 0.0072 | 855,239 |
07 Jun 2023 | 0.0050 | 0.0068 | 0.0050 | 0.0066 | 0.0066 | 940,935 |
06 Jun 2023 | 0.0060 | 0.0068 | 0.0055 | 0.0068 | 0.0068 | 85,151 |
05 Jun 2023 | 0.0069 | 0.0072 | 0.0052 | 0.0068 | 0.0068 | 601,734 |
02 Jun 2023 | 0.0073 | 0.0073 | 0.0062 | 0.0062 | 0.0062 | 114,987 |
01 Jun 2023 | 0.0070 | 0.0074 | 0.0060 | 0.0073 | 0.0073 | 1,529,045 |
31 May 2023 | 0.0071 | 0.0078 | 0.0060 | 0.0060 | 0.0060 | 96,042 |
30 May 2023 | 0.0055 | 0.0080 | 0.0050 | 0.0080 | 0.0080 | 510,458 |
26 May 2023 | 0.0047 | 0.0059 | 0.0047 | 0.0056 | 0.0056 | 2,031,651 |
25 May 2023 | 0.0060 | 0.0060 | 0.0047 | 0.0050 | 0.0050 | 630,955 |
24 May 2023 | 0.0050 | 0.0060 | 0.0047 | 0.0047 | 0.0047 | 230,490 |
23 May 2023 | 0.0053 | 0.0055 | 0.0050 | 0.0050 | 0.0050 | 130,160 |
22 May 2023 | 0.0049 | 0.0067 | 0.0049 | 0.0053 | 0.0053 | 416,550 |
19 May 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 10,000 |
18 May 2023 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | - |
17 May 2023 | 0.0060 | 0.0065 | 0.0045 | 0.0065 | 0.0065 | 676,461 |
16 May 2023 | 0.0065 | 0.0065 | 0.0055 | 0.0060 | 0.0060 | 124,693 |
15 May 2023 | 0.0058 | 0.0058 | 0.0058 | 0.0058 | 0.0058 | 600 |
12 May 2023 | 0.0061 | 0.0061 | 0.0061 | 0.0061 | 0.0061 | 30,000 |
11 May 2023 | 0.0063 | 0.0064 | 0.0050 | 0.0060 | 0.0060 | 208,724 |
10 May 2023 | 0.0052 | 0.0060 | 0.0052 | 0.0060 | 0.0060 | 52,340 |
09 May 2023 | 0.0052 | 0.0064 | 0.0052 | 0.0064 | 0.0064 | 14,148 |
08 May 2023 | 0.0065 | 0.0065 | 0.0060 | 0.0064 | 0.0064 | 49,723 |
05 May 2023 | 0.0062 | 0.0066 | 0.0054 | 0.0065 | 0.0065 | 279,323 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |