Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Oct 2023 | 0.0250 | 0.0270 | 0.0250 | 0.0260 | 0.0260 | 728,677 |
02 Oct 2023 | 0.0250 | 0.0270 | 0.0250 | 0.0260 | 0.0260 | 728,677 |
29 Sept 2023 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
28 Sept 2023 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 19,000 |
27 Sept 2023 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 59,200 |
26 Sept 2023 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 53,205 |
25 Sept 2023 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 46,795 |
22 Sept 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 220,000 |
21 Sept 2023 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 200,000 |
20 Sept 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
19 Sept 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
18 Sept 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 51,487 |
15 Sept 2023 | 0.0250 | 0.0260 | 0.0230 | 0.0230 | 0.0230 | 964,211 |
14 Sept 2023 | 0.0260 | 0.0265 | 0.0260 | 0.0260 | 0.0260 | 475,387 |
13 Sept 2023 | 0.0260 | 0.0280 | 0.0250 | 0.0280 | 0.0280 | 469,253 |
12 Sept 2023 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 200,020 |
11 Sept 2023 | 0.0260 | 0.0300 | 0.0260 | 0.0290 | 0.0290 | 1,514,498 |
08 Sept 2023 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 307,848 |
07 Sept 2023 | 0.0240 | 0.0240 | 0.0210 | 0.0210 | 0.0210 | 1,526,717 |
06 Sept 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 575,947 |
05 Sept 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
04 Sept 2023 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 204,557 |
01 Sept 2023 | 0.0250 | 0.0270 | 0.0240 | 0.0240 | 0.0240 | 360,704 |
31 Aug 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 42,275 |
30 Aug 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
29 Aug 2023 | 0.0250 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 215,098 |
28 Aug 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 300,000 |
25 Aug 2023 | 0.0260 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 166,522 |
24 Aug 2023 | 0.0280 | 0.0280 | 0.0270 | 0.0270 | 0.0270 | 48,189 |
23 Aug 2023 | 0.0230 | 0.0290 | 0.0230 | 0.0280 | 0.0280 | 1,501,772 |
22 Aug 2023 | 0.0260 | 0.0260 | 0.0230 | 0.0230 | 0.0230 | 986,630 |
21 Aug 2023 | 0.0270 | 0.0270 | 0.0250 | 0.0250 | 0.0250 | 96,700 |
18 Aug 2023 | 0.0270 | 0.0300 | 0.0270 | 0.0300 | 0.0300 | 121,371 |
17 Aug 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
16 Aug 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 24,541 |
15 Aug 2023 | 0.0280 | 0.0280 | 0.0260 | 0.0260 | 0.0260 | 52,069 |
14 Aug 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 40,241 |
11 Aug 2023 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
10 Aug 2023 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 5,076 |
09 Aug 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
08 Aug 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 44,000 |
07 Aug 2023 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 1,180,070 |
04 Aug 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
03 Aug 2023 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 602,583 |
02 Aug 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 194,428 |
01 Aug 2023 | 0.0306 | 0.0306 | 0.0306 | 0.0306 | 0.0306 | - |
31 Jul 2023 | 0.0306 | 0.0306 | 0.0306 | 0.0306 | 0.0306 | - |
28 Jul 2023 | 0.0306 | 0.0306 | 0.0306 | 0.0306 | 0.0306 | - |
27 Jul 2023 | 0.0306 | 0.0306 | 0.0306 | 0.0306 | 0.0306 | - |
26 Jul 2023 | 0.0306 | 0.0306 | 0.0306 | 0.0306 | 0.0306 | - |
25 Jul 2023 | 0.0306 | 0.0306 | 0.0306 | 0.0306 | 0.0306 | - |
24 Jul 2023 | 0.0314 | 0.0314 | 0.0306 | 0.0306 | 0.0306 | 194,069 |
21 Jul 2023 | 0.0332 | 0.0332 | 0.0332 | 0.0332 | 0.0332 | - |
20 Jul 2023 | 0.0332 | 0.0332 | 0.0332 | 0.0332 | 0.0332 | 229,090 |
19 Jul 2023 | 0.0367 | 0.0367 | 0.0367 | 0.0367 | 0.0367 | - |
18 Jul 2023 | 0.0367 | 0.0367 | 0.0367 | 0.0367 | 0.0367 | - |
17 Jul 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
14 Jul 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 184,299 |
13 Jul 2023 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 115,701 |
12 Jul 2023 | 0.0370 | 0.0400 | 0.0370 | 0.0400 | 0.0400 | 644,426 |
11 Jul 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
10 Jul 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
07 Jul 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
06 Jul 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 57 |
05 Jul 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
04 Jul 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
03 Jul 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
30 Jun 2023 | 0.0370 | 0.0370 | 0.0350 | 0.0350 | 0.0350 | 503,027 |
29 Jun 2023 | 0.0440 | 0.0440 | 0.0350 | 0.0350 | 0.0350 | 318,099 |
28 Jun 2023 | 0.0440 | 0.0440 | 0.0430 | 0.0440 | 0.0440 | 1,200,011 |
27 Jun 2023 | 0.0440 | 0.0440 | 0.0430 | 0.0430 | 0.0430 | 445,957 |
26 Jun 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
23 Jun 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
22 Jun 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
21 Jun 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
20 Jun 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
19 Jun 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 4,255 |
16 Jun 2023 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 37,089 |
15 Jun 2023 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 200,000 |
14 Jun 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
13 Jun 2023 | 0.0510 | 0.0510 | 0.0500 | 0.0500 | 0.0500 | 270,000 |
09 Jun 2023 | 0.0470 | 0.0520 | 0.0470 | 0.0520 | 0.0520 | 30,000 |
08 Jun 2023 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 160,236 |
07 Jun 2023 | 0.0480 | 0.0480 | 0.0470 | 0.0480 | 0.0480 | 166,544 |
06 Jun 2023 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
05 Jun 2023 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 3,846 |
02 Jun 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
01 Jun 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
31 May 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
30 May 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
29 May 2023 | 0.0500 | 0.0500 | 0.0495 | 0.0500 | 0.0500 | 143,904 |
26 May 2023 | 0.0510 | 0.0510 | 0.0500 | 0.0500 | 0.0500 | 399,156 |
25 May 2023 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 25,000 |
24 May 2023 | 0.0520 | 0.0520 | 0.0510 | 0.0510 | 0.0510 | 238,539 |
23 May 2023 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 137,999 |
22 May 2023 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 4,927 |
19 May 2023 | 0.0540 | 0.0540 | 0.0520 | 0.0520 | 0.0520 | 100,000 |
18 May 2023 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 12,082 |
17 May 2023 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
16 May 2023 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |