Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Dec 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 200,000 |
30 Nov 2023 | 0.0210 | 0.0240 | 0.0210 | 0.0220 | 0.0220 | 3,951,300 |
29 Nov 2023 | 0.0210 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 2,395,900 |
28 Nov 2023 | 0.0200 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 2,700,000 |
27 Nov 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 100,000 |
24 Nov 2023 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 1,038,200 |
23 Nov 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
22 Nov 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
21 Nov 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
20 Nov 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
17 Nov 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 136,900 |
16 Nov 2023 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 5,406,900 |
15 Nov 2023 | 0.0170 | 0.0190 | 0.0170 | 0.0180 | 0.0180 | 4,604,600 |
14 Nov 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
10 Nov 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
09 Nov 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
08 Nov 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
07 Nov 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
06 Nov 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 125,000 |
03 Nov 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 372,000 |
02 Nov 2023 | 0.0150 | 0.0170 | 0.0150 | 0.0160 | 0.0160 | 3,951,100 |
01 Nov 2023 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 280,000 |
31 Oct 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 156,000 |
30 Oct 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 50,000 |
27 Oct 2023 | 0.0130 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 991,100 |
26 Oct 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
25 Oct 2023 | 0.0130 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 4,922,400 |
24 Oct 2023 | 0.0100 | 0.0120 | 0.0100 | 0.0120 | 0.0120 | 2,700,000 |
23 Oct 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
20 Oct 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 500,000 |
19 Oct 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 1,271,600 |
18 Oct 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 500 |
17 Oct 2023 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 220,100 |
16 Oct 2023 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 4,252,700 |
13 Oct 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
12 Oct 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
11 Oct 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
10 Oct 2023 | 0.0110 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 1,546,100 |
09 Oct 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 1,863,500 |
06 Oct 2023 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 8,186,300 |
05 Oct 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
04 Oct 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
03 Oct 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 700,000 |
02 Oct 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
29 Sept 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
28 Sept 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,000,500 |
27 Sept 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 2,500,000 |
26 Sept 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,302,000 |
25 Sept 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
22 Sept 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,540,400 |
21 Sept 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 6,448,200 |
20 Sept 2023 | 0.0110 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 6,163,800 |
19 Sept 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 580,000 |
18 Sept 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 981,200 |
15 Sept 2023 | 0.0100 | 0.0120 | 0.0100 | 0.0110 | 0.0110 | 4,450,000 |
14 Sept 2023 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 406,900 |
13 Sept 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 2,880,100 |
12 Sept 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 750,000 |
11 Sept 2023 | 0.0100 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 5,760,100 |
08 Sept 2023 | 0.0090 | 0.0110 | 0.0090 | 0.0100 | 0.0100 | 10,568,000 |
07 Sept 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 1,500,000 |
06 Sept 2023 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 8,396,000 |
05 Sept 2023 | 0.0080 | 0.0100 | 0.0080 | 0.0100 | 0.0100 | 9,586,600 |
04 Sept 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 2,000,000 |
31 Aug 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
30 Aug 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
29 Aug 2023 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 1,352,000 |
28 Aug 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 1,110,000 |
25 Aug 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
24 Aug 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
23 Aug 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
22 Aug 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
21 Aug 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 1,000,000 |
18 Aug 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
17 Aug 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
16 Aug 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 210,000 |
15 Aug 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
14 Aug 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 875,100 |
11 Aug 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
10 Aug 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
08 Aug 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
07 Aug 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
04 Aug 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
03 Aug 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 300,000 |
02 Aug 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
01 Aug 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 1,250,000 |
31 Jul 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
28 Jul 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
27 Jul 2023 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 428,800 |
26 Jul 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
25 Jul 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 3,713,900 |
24 Jul 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 1,821,400 |
21 Jul 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
20 Jul 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 312,200 |
19 Jul 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 1,267,800 |
18 Jul 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
17 Jul 2023 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 905,000 |
14 Jul 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 4,987,300 |
13 Jul 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
12 Jul 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 1,301,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |