Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Dec 2023 | 0.0009 | 0.0009 | 0.0008 | 0.0008 | 0.0008 | 31,014 |
30 Nov 2023 | 0.0009 | 0.0010 | 0.0008 | 0.0010 | 0.0010 | 45,460 |
29 Nov 2023 | 0.0008 | 0.0010 | 0.0008 | 0.0009 | 0.0009 | 3,698,531 |
28 Nov 2023 | 0.0009 | 0.0009 | 0.0008 | 0.0008 | 0.0008 | 1,028,000 |
27 Nov 2023 | 0.0008 | 0.0010 | 0.0008 | 0.0009 | 0.0009 | 2,622,291 |
24 Nov 2023 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 41,000 |
22 Nov 2023 | 0.0008 | 0.0009 | 0.0008 | 0.0008 | 0.0008 | 3,155,661 |
21 Nov 2023 | 0.0009 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 220,900 |
20 Nov 2023 | 0.0008 | 0.0009 | 0.0007 | 0.0009 | 0.0009 | 6,485,782 |
17 Nov 2023 | 0.0007 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 4,296,000 |
16 Nov 2023 | 0.0008 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 40,081 |
15 Nov 2023 | 0.0008 | 0.0009 | 0.0007 | 0.0007 | 0.0007 | 8,261,493 |
14 Nov 2023 | 0.0009 | 0.0010 | 0.0008 | 0.0008 | 0.0008 | 9,712,546 |
13 Nov 2023 | 0.0010 | 0.0010 | 0.0008 | 0.0008 | 0.0008 | 3,358,605 |
10 Nov 2023 | 0.0011 | 0.0011 | 0.0010 | 0.0010 | 0.0010 | 4,202 |
09 Nov 2023 | 0.0012 | 0.0012 | 0.0010 | 0.0010 | 0.0010 | 3,229,446 |
08 Nov 2023 | 0.0012 | 0.0012 | 0.0010 | 0.0011 | 0.0011 | 2,922,888 |
07 Nov 2023 | 0.0014 | 0.0015 | 0.0012 | 0.0013 | 0.0013 | 785,666 |
06 Nov 2023 | 0.0014 | 0.0014 | 0.0012 | 0.0012 | 0.0012 | 1,750,000 |
03 Nov 2023 | 0.0015 | 0.0017 | 0.0013 | 0.0013 | 0.0013 | 1,507,499 |
02 Nov 2023 | 0.0022 | 0.0022 | 0.0015 | 0.0017 | 0.0017 | 283,147 |
01 Nov 2023 | 0.0021 | 0.0022 | 0.0015 | 0.0021 | 0.0021 | 177,200 |
31 Oct 2023 | 0.0022 | 0.0025 | 0.0017 | 0.0020 | 0.0020 | 958,396 |
30 Oct 2023 | 0.0023 | 0.0023 | 0.0019 | 0.0019 | 0.0019 | 194,024 |
27 Oct 2023 | 0.0019 | 0.0024 | 0.0018 | 0.0018 | 0.0018 | 1,071,825 |
26 Oct 2023 | 0.0022 | 0.0022 | 0.0016 | 0.0020 | 0.0020 | 501,461 |
25 Oct 2023 | 0.0019 | 0.0021 | 0.0018 | 0.0019 | 0.0019 | 123,580 |
24 Oct 2023 | 0.0022 | 0.0022 | 0.0019 | 0.0019 | 0.0019 | 286,970 |
23 Oct 2023 | 0.0017 | 0.0020 | 0.0017 | 0.0018 | 0.0018 | 1,118,070 |
20 Oct 2023 | 0.0017 | 0.0017 | 0.0016 | 0.0016 | 0.0016 | 50,100 |
19 Oct 2023 | 0.0017 | 0.0017 | 0.0015 | 0.0015 | 0.0015 | 72,000 |
18 Oct 2023 | 0.0016 | 0.0017 | 0.0013 | 0.0017 | 0.0017 | 110,200 |
17 Oct 2023 | 0.0016 | 0.0016 | 0.0013 | 0.0013 | 0.0013 | 26,570 |
16 Oct 2023 | 0.0015 | 0.0016 | 0.0015 | 0.0016 | 0.0016 | 270,623 |
13 Oct 2023 | 0.0013 | 0.0016 | 0.0013 | 0.0013 | 0.0013 | 412,360 |
12 Oct 2023 | 0.0013 | 0.0017 | 0.0013 | 0.0017 | 0.0017 | 76,041 |
11 Oct 2023 | 0.0014 | 0.0016 | 0.0013 | 0.0013 | 0.0013 | 45,200 |
10 Oct 2023 | 0.0012 | 0.0014 | 0.0012 | 0.0012 | 0.0012 | 17,200 |
09 Oct 2023 | 0.0012 | 0.0013 | 0.0012 | 0.0012 | 0.0012 | 754,880 |
06 Oct 2023 | 0.0013 | 0.0014 | 0.0012 | 0.0012 | 0.0012 | 225,154 |
05 Oct 2023 | 0.0012 | 0.0014 | 0.0012 | 0.0014 | 0.0014 | 35,510 |
04 Oct 2023 | 0.0012 | 0.0016 | 0.0012 | 0.0012 | 0.0012 | 295,833 |
03 Oct 2023 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | - |
02 Oct 2023 | 0.0015 | 0.0015 | 0.0013 | 0.0013 | 0.0013 | 17,001 |
29 Sept 2023 | 0.0014 | 0.0014 | 0.0013 | 0.0014 | 0.0014 | 105,000 |
28 Sept 2023 | 0.0014 | 0.0017 | 0.0013 | 0.0017 | 0.0017 | 24,800 |
27 Sept 2023 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 300 |
26 Sept 2023 | 0.0014 | 0.0016 | 0.0014 | 0.0015 | 0.0015 | 385,000 |
25 Sept 2023 | 0.0014 | 0.0016 | 0.0013 | 0.0014 | 0.0014 | 130,000 |
22 Sept 2023 | 0.0012 | 0.0016 | 0.0012 | 0.0012 | 0.0012 | 1,613,284 |
21 Sept 2023 | 0.0010 | 0.0012 | 0.0010 | 0.0012 | 0.0012 | 30,620 |
20 Sept 2023 | 0.0013 | 0.0014 | 0.0010 | 0.0011 | 0.0011 | 1,104,900 |
19 Sept 2023 | 0.0013 | 0.0015 | 0.0013 | 0.0013 | 0.0013 | 18,600 |
18 Sept 2023 | 0.0017 | 0.0017 | 0.0015 | 0.0015 | 0.0015 | 16,625 |
15 Sept 2023 | 0.0017 | 0.0017 | 0.0014 | 0.0016 | 0.0016 | 86,607 |
14 Sept 2023 | 0.0016 | 0.0016 | 0.0016 | 0.0016 | 0.0016 | 100,050 |
13 Sept 2023 | 0.0016 | 0.0016 | 0.0016 | 0.0016 | 0.0016 | 1,000 |
12 Sept 2023 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 2,000 |
11 Sept 2023 | 0.0018 | 0.0018 | 0.0018 | 0.0018 | 0.0018 | 1,001 |
08 Sept 2023 | 0.0016 | 0.0021 | 0.0015 | 0.0015 | 0.0015 | 728,078 |
07 Sept 2023 | 0.0016 | 0.0017 | 0.0016 | 0.0017 | 0.0017 | 90,000 |
06 Sept 2023 | 0.0016 | 0.0019 | 0.0016 | 0.0016 | 0.0016 | 70,100 |
05 Sept 2023 | 0.0020 | 0.0022 | 0.0016 | 0.0016 | 0.0016 | 865,350 |
01 Sept 2023 | 0.0016 | 0.0024 | 0.0016 | 0.0022 | 0.0022 | 2,159,963 |
31 Aug 2023 | 0.0015 | 0.0015 | 0.0013 | 0.0015 | 0.0015 | 766,955 |
30 Aug 2023 | 0.0018 | 0.0018 | 0.0013 | 0.0017 | 0.0017 | 143,500 |
29 Aug 2023 | 0.0018 | 0.0020 | 0.0013 | 0.0018 | 0.0018 | 457,111 |
28 Aug 2023 | 0.0016 | 0.0020 | 0.0016 | 0.0016 | 0.0016 | 1,206,526 |
25 Aug 2023 | 0.0016 | 0.0018 | 0.0013 | 0.0015 | 0.0015 | 4,582 |
24 Aug 2023 | 0.0016 | 0.0019 | 0.0016 | 0.0017 | 0.0017 | 114,800 |
23 Aug 2023 | 0.0018 | 0.0020 | 0.0015 | 0.0017 | 0.0017 | 919,500 |
22 Aug 2023 | 0.0016 | 0.0018 | 0.0015 | 0.0018 | 0.0018 | 34,102 |
21 Aug 2023 | 0.0016 | 0.0020 | 0.0014 | 0.0019 | 0.0019 | 96,375 |
18 Aug 2023 | 0.0016 | 0.0018 | 0.0013 | 0.0013 | 0.0013 | 271,260 |
17 Aug 2023 | 0.0014 | 0.0016 | 0.0014 | 0.0016 | 0.0016 | 130,000 |
16 Aug 2023 | 0.0014 | 0.0019 | 0.0014 | 0.0014 | 0.0014 | 512,315 |
15 Aug 2023 | 0.0014 | 0.0015 | 0.0011 | 0.0011 | 0.0011 | 3,302,150 |
14 Aug 2023 | 0.0016 | 0.0016 | 0.0015 | 0.0015 | 0.0015 | 369,117 |
11 Aug 2023 | 0.0017 | 0.0019 | 0.0013 | 0.0016 | 0.0016 | 1,158,929 |
10 Aug 2023 | 0.0013 | 0.0017 | 0.0013 | 0.0013 | 0.0013 | 2,201,026 |
09 Aug 2023 | 0.0016 | 0.0016 | 0.0012 | 0.0013 | 0.0013 | 181,601 |
08 Aug 2023 | 0.0015 | 0.0017 | 0.0011 | 0.0011 | 0.0011 | 61,514 |
07 Aug 2023 | 0.0014 | 0.0014 | 0.0012 | 0.0014 | 0.0014 | 456 |
04 Aug 2023 | 0.0014 | 0.0015 | 0.0011 | 0.0014 | 0.0014 | 531,508 |
03 Aug 2023 | 0.0012 | 0.0014 | 0.0010 | 0.0014 | 0.0014 | 583,953 |
02 Aug 2023 | 0.0011 | 0.0012 | 0.0010 | 0.0012 | 0.0012 | 28,700 |
01 Aug 2023 | 0.0009 | 0.0015 | 0.0009 | 0.0010 | 0.0010 | 2,895,001 |
31 Jul 2023 | 0.0009 | 0.0010 | 0.0009 | 0.0010 | 0.0010 | 15,305 |
28 Jul 2023 | 0.0008 | 0.0010 | 0.0008 | 0.0010 | 0.0010 | 183,728 |
27 Jul 2023 | 0.0010 | 0.0010 | 0.0008 | 0.0008 | 0.0008 | 126,100 |
26 Jul 2023 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | - |
25 Jul 2023 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | - |
24 Jul 2023 | 0.0009 | 0.0010 | 0.0008 | 0.0008 | 0.0008 | 150,803 |
21 Jul 2023 | 0.0009 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 106,302 |
20 Jul 2023 | 0.0010 | 0.0010 | 0.0008 | 0.0008 | 0.0008 | 662,192 |
19 Jul 2023 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 102 |
18 Jul 2023 | 0.0010 | 0.0010 | 0.0009 | 0.0009 | 0.0009 | 335,204 |
17 Jul 2023 | 0.0009 | 0.0010 | 0.0009 | 0.0010 | 0.0010 | 1,851 |
14 Jul 2023 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 4,400 |
13 Jul 2023 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 210,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |