Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Dec 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
07 Dec 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 100 |
06 Dec 2023 | 0.0040 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 709,100 |
05 Dec 2023 | 0.0032 | 0.0032 | 0.0032 | 0.0032 | 0.0032 | - |
04 Dec 2023 | 0.0032 | 0.0041 | 0.0032 | 0.0032 | 0.0032 | 1,586,092 |
01 Dec 2023 | 0.0032 | 0.0032 | 0.0032 | 0.0032 | 0.0032 | 983,261 |
30 Nov 2023 | 0.0032 | 0.0032 | 0.0032 | 0.0032 | 0.0032 | 1,014,030 |
29 Nov 2023 | 0.0032 | 0.0041 | 0.0032 | 0.0041 | 0.0041 | 123,446 |
28 Nov 2023 | 0.0032 | 0.0041 | 0.0032 | 0.0032 | 0.0032 | 1,292,800 |
27 Nov 2023 | 0.0041 | 0.0041 | 0.0041 | 0.0041 | 0.0041 | 861 |
24 Nov 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
23 Nov 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 350,100 |
22 Nov 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
21 Nov 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
20 Nov 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 100 |
17 Nov 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
16 Nov 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
15 Nov 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
14 Nov 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
10 Nov 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
09 Nov 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
08 Nov 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
07 Nov 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
06 Nov 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
03 Nov 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
02 Nov 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 500,000 |
01 Nov 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
31 Oct 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
30 Oct 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
27 Oct 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 500 |
26 Oct 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
25 Oct 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
24 Oct 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
23 Oct 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
20 Oct 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 492,800 |
19 Oct 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
18 Oct 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
17 Oct 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 996,100 |
16 Oct 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 749,900 |
13 Oct 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
12 Oct 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
11 Oct 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
10 Oct 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
09 Oct 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 25,000 |
06 Oct 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 464,900 |
05 Oct 2023 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 200 |
04 Oct 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
03 Oct 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
02 Oct 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 450,000 |
29 Sept 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
28 Sept 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 250,000 |
27 Sept 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
26 Sept 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
25 Sept 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
22 Sept 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 284,000 |
21 Sept 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
20 Sept 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 494,000 |
19 Sept 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 115,000 |
18 Sept 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
15 Sept 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,203,000 |
14 Sept 2023 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 185,000 |
13 Sept 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,299,700 |
12 Sept 2023 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 2,722,000 |
11 Sept 2023 | 0.0060 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 1,664,000 |
08 Sept 2023 | 0.0060 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 548,100 |
07 Sept 2023 | 0.0060 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 7,681,300 |
06 Sept 2023 | 0.0090 | 0.0090 | 0.0050 | 0.0060 | 0.0060 | 18,924,900 |
05 Sept 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
04 Sept 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
31 Aug 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
30 Aug 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 129,100 |
29 Aug 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
28 Aug 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
25 Aug 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
24 Aug 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 10,000 |
23 Aug 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
22 Aug 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
21 Aug 2023 | 0.0120 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 233,000 |
18 Aug 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
17 Aug 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 175,000 |
16 Aug 2023 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 410,000 |
15 Aug 2023 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 1,115,000 |
14 Aug 2023 | 0.0140 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 1,700,300 |
11 Aug 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
10 Aug 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
08 Aug 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
07 Aug 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
04 Aug 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
03 Aug 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
02 Aug 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
01 Aug 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 145,000 |
31 Jul 2023 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 45,000 |
28 Jul 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 100,000 |
27 Jul 2023 | 0.0150 | 0.0180 | 0.0150 | 0.0180 | 0.0180 | 100,900 |
26 Jul 2023 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
25 Jul 2023 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
24 Jul 2023 | 0.0140 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 1,599,700 |
21 Jul 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
20 Jul 2023 | 0.0140 | 0.0180 | 0.0140 | 0.0180 | 0.0180 | 200,400 |
19 Jul 2023 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 100,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |