Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Sept 2023 | 0.0260 | 0.0260 | 0.0181 | 0.0260 | 0.0260 | 65,204 |
27 Sept 2023 | 0.0200 | 0.0290 | 0.0200 | 0.0260 | 0.0260 | 28,224 |
26 Sept 2023 | 0.0236 | 0.0290 | 0.0171 | 0.0211 | 0.0211 | 286,946 |
25 Sept 2023 | 0.0300 | 0.0350 | 0.0101 | 0.0300 | 0.0300 | 338,391 |
22 Sept 2023 | 0.0250 | 0.0600 | 0.0200 | 0.0330 | 0.0330 | 87,294 |
22 Sept 2023 | 1:250 Stock split | |||||
21 Sept 2023 | 0.0375 | 0.0500 | 0.0250 | 0.0250 | 0.0250 | 17,841 |
20 Sept 2023 | 0.0250 | 0.0500 | 0.0250 | 0.0375 | 0.0375 | 44,271 |
19 Sept 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 344 |
18 Sept 2023 | 0.0500 | 0.0500 | 0.0250 | 0.0250 | 0.0250 | 4,004 |
15 Sept 2023 | 0.0250 | 0.0500 | 0.0250 | 0.0375 | 0.0375 | 103,896 |
14 Sept 2023 | 0.0250 | 0.0375 | 0.0250 | 0.0250 | 0.0250 | 2,205 |
13 Sept 2023 | 0.0375 | 0.0375 | 0.0375 | 0.0375 | 0.0375 | 22 |
12 Sept 2023 | 0.0250 | 0.0500 | 0.0250 | 0.0250 | 0.0250 | 21,369 |
11 Sept 2023 | 0.0250 | 0.0500 | 0.0250 | 0.0250 | 0.0250 | 14,071 |
08 Sept 2023 | 0.0250 | 0.0500 | 0.0250 | 0.0500 | 0.0500 | 3,266 |
07 Sept 2023 | 0.0250 | 0.0500 | 0.0250 | 0.0500 | 0.0500 | 135,125 |
06 Sept 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 2,920 |
05 Sept 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 447 |
01 Sept 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 2,058 |
31 Aug 2023 | 0.0500 | 0.0500 | 0.0250 | 0.0250 | 0.0250 | 4,304 |
30 Aug 2023 | 0.0500 | 0.0500 | 0.0250 | 0.0250 | 0.0250 | 30,501 |
29 Aug 2023 | 0.0250 | 0.0375 | 0.0250 | 0.0375 | 0.0375 | 4,234 |
28 Aug 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 20 |
25 Aug 2023 | 0.0250 | 0.0275 | 0.0250 | 0.0250 | 0.0250 | 570 |
24 Aug 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 7,068 |
23 Aug 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 12,813 |
22 Aug 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 6,579 |
21 Aug 2023 | 0.0375 | 0.0375 | 0.0250 | 0.0250 | 0.0250 | 2,294 |
18 Aug 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 40 |
17 Aug 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 524 |
16 Aug 2023 | 0.0500 | 0.0500 | 0.0250 | 0.0250 | 0.0250 | 2,077 |
15 Aug 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 160 |
14 Aug 2023 | 0.0500 | 0.0500 | 0.0250 | 0.0250 | 0.0250 | 22,171 |
11 Aug 2023 | 0.0500 | 0.0500 | 0.0250 | 0.0250 | 0.0250 | 4,451 |
10 Aug 2023 | 0.0375 | 0.0375 | 0.0250 | 0.0250 | 0.0250 | 4,460 |
09 Aug 2023 | 0.0500 | 0.0500 | 0.0250 | 0.0250 | 0.0250 | 15,300 |
08 Aug 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 34,604 |
07 Aug 2023 | 0.0250 | 0.0500 | 0.0250 | 0.0250 | 0.0250 | 11,496 |
04 Aug 2023 | 0.0500 | 0.0500 | 0.0250 | 0.0375 | 0.0375 | 7,688 |
03 Aug 2023 | 0.0500 | 0.0500 | 0.0250 | 0.0500 | 0.0500 | 15,314 |
02 Aug 2023 | 0.0375 | 0.0500 | 0.0250 | 0.0500 | 0.0500 | 8,240 |
01 Aug 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 5,482 |
31 Jul 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 6,184 |
28 Jul 2023 | 0.0500 | 0.0500 | 0.0250 | 0.0250 | 0.0250 | 18,540 |
27 Jul 2023 | 0.0250 | 0.0500 | 0.0250 | 0.0250 | 0.0250 | 12,709 |
26 Jul 2023 | 0.0500 | 0.0500 | 0.0250 | 0.0250 | 0.0250 | 27,455 |
25 Jul 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 224 |
24 Jul 2023 | 0.0250 | 0.0500 | 0.0250 | 0.0250 | 0.0250 | 6,673 |
21 Jul 2023 | 0.0500 | 0.0500 | 0.0250 | 0.0250 | 0.0250 | 236 |
20 Jul 2023 | 0.0250 | 0.0500 | 0.0250 | 0.0375 | 0.0375 | 31,701 |
19 Jul 2023 | 0.0250 | 0.0500 | 0.0250 | 0.0250 | 0.0250 | 1,873 |
18 Jul 2023 | 0.0500 | 0.0500 | 0.0250 | 0.0250 | 0.0250 | 40,524 |
17 Jul 2023 | 0.0250 | 0.0500 | 0.0250 | 0.0500 | 0.0500 | 800 |
14 Jul 2023 | 0.0250 | 0.0500 | 0.0250 | 0.0500 | 0.0500 | 19,474 |
13 Jul 2023 | 0.0375 | 0.0375 | 0.0375 | 0.0375 | 0.0375 | 600 |
12 Jul 2023 | 0.0250 | 0.0500 | 0.0250 | 0.0500 | 0.0500 | 6,732 |
11 Jul 2023 | 0.0250 | 0.0375 | 0.0250 | 0.0375 | 0.0375 | 687 |
10 Jul 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 2,368 |
07 Jul 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 2,404 |
06 Jul 2023 | 0.0375 | 0.0375 | 0.0375 | 0.0375 | 0.0375 | 21 |
05 Jul 2023 | 0.0250 | 0.0500 | 0.0250 | 0.0500 | 0.0500 | 59,982 |
03 Jul 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 680 |
30 Jun 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 400 |
29 Jun 2023 | 0.0250 | 0.0275 | 0.0250 | 0.0250 | 0.0250 | 419 |
28 Jun 2023 | 0.0250 | 0.0375 | 0.0250 | 0.0250 | 0.0250 | 2,844 |
27 Jun 2023 | 0.0500 | 0.0500 | 0.0250 | 0.0250 | 0.0250 | 17,388 |
26 Jun 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 388 |
23 Jun 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 4 |
22 Jun 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 1,698 |
21 Jun 2023 | 0.0500 | 0.0500 | 0.0250 | 0.0475 | 0.0475 | 85,159 |
20 Jun 2023 | 0.0500 | 0.0500 | 0.0250 | 0.0500 | 0.0500 | 20,230 |
16 Jun 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 560 |
15 Jun 2023 | 0.0250 | 0.0500 | 0.0250 | 0.0500 | 0.0500 | 6,870 |
14 Jun 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 6,236 |
13 Jun 2023 | 0.0275 | 0.0500 | 0.0250 | 0.0250 | 0.0250 | 27,123 |
12 Jun 2023 | 0.0250 | 0.0375 | 0.0250 | 0.0250 | 0.0250 | 3,840 |
09 Jun 2023 | 0.0375 | 0.0375 | 0.0250 | 0.0250 | 0.0250 | 500 |
08 Jun 2023 | 0.0250 | 0.0500 | 0.0250 | 0.0500 | 0.0500 | 1,920 |
07 Jun 2023 | 0.0250 | 0.0500 | 0.0250 | 0.0250 | 0.0250 | 3,834 |
06 Jun 2023 | 0.0500 | 0.0500 | 0.0250 | 0.0375 | 0.0375 | 8,966 |
05 Jun 2023 | 0.0500 | 0.0500 | 0.0250 | 0.0500 | 0.0500 | 12,272 |
02 Jun 2023 | 0.0500 | 0.0500 | 0.0250 | 0.0500 | 0.0500 | 10,597 |
01 Jun 2023 | 0.0375 | 0.0500 | 0.0250 | 0.0500 | 0.0500 | 20,280 |
31 May 2023 | 0.0475 | 0.0475 | 0.0475 | 0.0475 | 0.0475 | - |
30 May 2023 | 0.0250 | 0.0500 | 0.0250 | 0.0475 | 0.0475 | 16,686 |
26 May 2023 | 0.0250 | 0.0500 | 0.0250 | 0.0250 | 0.0250 | 8,478 |
25 May 2023 | 0.0250 | 0.0500 | 0.0250 | 0.0250 | 0.0250 | 22,800 |
24 May 2023 | 0.0250 | 0.0375 | 0.0250 | 0.0250 | 0.0250 | 200,242 |
23 May 2023 | 0.0250 | 0.0500 | 0.0250 | 0.0500 | 0.0500 | 7,119 |
22 May 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 400 |
19 May 2023 | 0.0250 | 0.0500 | 0.0250 | 0.0500 | 0.0500 | 5,404 |
18 May 2023 | 0.0500 | 0.0500 | 0.0250 | 0.0500 | 0.0500 | 1,620 |
17 May 2023 | 0.0500 | 0.0625 | 0.0250 | 0.0500 | 0.0500 | 15,244 |
16 May 2023 | 0.0500 | 0.0750 | 0.0500 | 0.0500 | 0.0500 | 3,197 |
15 May 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 560 |
12 May 2023 | 0.0250 | 0.0500 | 0.0250 | 0.0500 | 0.0500 | 11,330 |
11 May 2023 | 0.0500 | 0.0500 | 0.0375 | 0.0375 | 0.0375 | 3,847 |
10 May 2023 | 0.0500 | 0.0525 | 0.0500 | 0.0500 | 0.0500 | 12,757 |
09 May 2023 | 0.0625 | 0.0625 | 0.0500 | 0.0500 | 0.0500 | 7,206 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |