Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Sept 2023 | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 69,269 |
20 Sept 2023 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | - |
19 Sept 2023 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | - |
18 Sept 2023 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | - |
15 Sept 2023 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 2,000 |
14 Sept 2023 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 2,687,520 |
13 Sept 2023 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 105,000 |
12 Sept 2023 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 1,100,000 |
11 Sept 2023 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 1,100,000 |
08 Sept 2023 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 1,950,028 |
07 Sept 2023 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 449,930 |
06 Sept 2023 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 200,000 |
05 Sept 2023 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | - |
01 Sept 2023 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 118,000 |
31 Aug 2023 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 1,000,000 |
30 Aug 2023 | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 252,300 |
29 Aug 2023 | 0.0007 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 2,815,000 |
28 Aug 2023 | 0.0008 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 497,250 |
25 Aug 2023 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 1,438,914 |
24 Aug 2023 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | - |
23 Aug 2023 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 49,000 |
22 Aug 2023 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | - |
21 Aug 2023 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | - |
18 Aug 2023 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | - |
17 Aug 2023 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | - |
16 Aug 2023 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 892,909 |
15 Aug 2023 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | - |
14 Aug 2023 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | - |
11 Aug 2023 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 750,000 |
10 Aug 2023 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 4,007,091 |
09 Aug 2023 | 0.0007 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 38,284 |
08 Aug 2023 | 0.0009 | 0.0009 | 0.0008 | 0.0008 | 0.0008 | 430,830 |
07 Aug 2023 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | - |
04 Aug 2023 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 160 |
03 Aug 2023 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 5,000 |
02 Aug 2023 | 0.0011 | 0.0013 | 0.0011 | 0.0013 | 0.0013 | 3,500,000 |
01 Aug 2023 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | - |
31 Jul 2023 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | - |
28 Jul 2023 | 0.0008 | 0.0011 | 0.0008 | 0.0011 | 0.0011 | 3,138,000 |
27 Jul 2023 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 1,260 |
26 Jul 2023 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 57,000 |
25 Jul 2023 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
24 Jul 2023 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
21 Jul 2023 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 10,000 |
20 Jul 2023 | 0.0009 | 0.0009 | 0.0008 | 0.0008 | 0.0008 | 202,000 |
19 Jul 2023 | 0.0008 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 160,000 |
18 Jul 2023 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | - |
17 Jul 2023 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | - |
14 Jul 2023 | 0.0008 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 130,000 |
13 Jul 2023 | 0.0010 | 0.0010 | 0.0007 | 0.0007 | 0.0007 | 445,000 |
12 Jul 2023 | 0.0007 | 0.0011 | 0.0007 | 0.0011 | 0.0011 | 700,909 |
11 Jul 2023 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 97,000 |
10 Jul 2023 | 0.0007 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 1,110,000 |
07 Jul 2023 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 96,000 |
06 Jul 2023 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 4,000 |
05 Jul 2023 | 0.0013 | 0.0013 | 0.0010 | 0.0010 | 0.0010 | 7,775,124 |
03 Jul 2023 | 0.0010 | 0.0013 | 0.0006 | 0.0013 | 0.0013 | 2,631,250 |
30 Jun 2023 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 100,000 |
29 Jun 2023 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 210,000 |
28 Jun 2023 | 0.0011 | 0.0011 | 0.0010 | 0.0011 | 0.0011 | 765,000 |
27 Jun 2023 | 0.0008 | 0.0011 | 0.0008 | 0.0011 | 0.0011 | 1,965,000 |
26 Jun 2023 | 0.0007 | 0.0009 | 0.0006 | 0.0007 | 0.0007 | 253,766 |
23 Jun 2023 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 90,909 |
22 Jun 2023 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 900,000 |
21 Jun 2023 | 0.0008 | 0.0011 | 0.0007 | 0.0011 | 0.0011 | 3,816,153 |
20 Jun 2023 | 0.0010 | 0.0012 | 0.0007 | 0.0012 | 0.0012 | 2,416,619 |
16 Jun 2023 | 0.0013 | 0.0013 | 0.0010 | 0.0012 | 0.0012 | 2,035,140 |
15 Jun 2023 | 0.0011 | 0.0013 | 0.0010 | 0.0013 | 0.0013 | 1,723,281 |
14 Jun 2023 | 0.0009 | 0.0013 | 0.0009 | 0.0011 | 0.0011 | 2,606,279 |
13 Jun 2023 | 0.0012 | 0.0012 | 0.0007 | 0.0009 | 0.0009 | 9,143,534 |
12 Jun 2023 | 0.0010 | 0.0020 | 0.0009 | 0.0012 | 0.0012 | 35,291,461 |
09 Jun 2023 | 0.0008 | 0.0008 | 0.0004 | 0.0005 | 0.0005 | 11,812,953 |
08 Jun 2023 | 0.0006 | 0.0011 | 0.0005 | 0.0010 | 0.0010 | 9,575,560 |
07 Jun 2023 | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 372,500 |
06 Jun 2023 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 3,994,284 |
05 Jun 2023 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | - |
02 Jun 2023 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | - |
01 Jun 2023 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | - |
31 May 2023 | 0.0003 | 0.0005 | 0.0003 | 0.0003 | 0.0003 | 528,037 |
30 May 2023 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 15,500 |
26 May 2023 | 0.0003 | 0.0006 | 0.0003 | 0.0006 | 0.0006 | 9,873,051 |
25 May 2023 | 0.0007 | 0.0007 | 0.0002 | 0.0003 | 0.0003 | 40,150,597 |
24 May 2023 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 90,000 |
23 May 2023 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 7,395,452 |
22 May 2023 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 391,000 |
19 May 2023 | 0.0008 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 2,443,641 |
18 May 2023 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 228,868 |
17 May 2023 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 200 |
16 May 2023 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 40,100 |
15 May 2023 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 125,000 |
12 May 2023 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 500,000 |
11 May 2023 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 500,000 |
10 May 2023 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 100 |
09 May 2023 | 0.0007 | 0.0010 | 0.0007 | 0.0010 | 0.0010 | 27,175 |
08 May 2023 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
05 May 2023 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 50,000 |
04 May 2023 | 0.0009 | 0.0010 | 0.0009 | 0.0010 | 0.0010 | 1,000,000 |
03 May 2023 | 0.0007 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 1,864,000 |
02 May 2023 | 0.0011 | 0.0011 | 0.0005 | 0.0009 | 0.0009 | 9,264,852 |
01 May 2023 | 0.0011 | 0.0012 | 0.0011 | 0.0012 | 0.0012 | 500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |