Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Sept 2023 | 0.0027 | 0.0029 | 0.0024 | 0.0028 | 0.0028 | 9,602,782 |
21 Sept 2023 | 0.0026 | 0.0028 | 0.0024 | 0.0028 | 0.0028 | 5,311,757 |
20 Sept 2023 | 0.0030 | 0.0030 | 0.0026 | 0.0028 | 0.0028 | 4,714,630 |
19 Sept 2023 | 0.0030 | 0.0030 | 0.0028 | 0.0030 | 0.0030 | 2,043,578 |
18 Sept 2023 | 0.0030 | 0.0030 | 0.0026 | 0.0029 | 0.0029 | 3,447,131 |
15 Sept 2023 | 0.0029 | 0.0030 | 0.0027 | 0.0030 | 0.0030 | 8,100,565 |
14 Sept 2023 | 0.0026 | 0.0032 | 0.0026 | 0.0028 | 0.0028 | 20,876,964 |
13 Sept 2023 | 0.0036 | 0.0036 | 0.0025 | 0.0025 | 0.0025 | 64,214,495 |
12 Sept 2023 | 0.0039 | 0.0039 | 0.0033 | 0.0036 | 0.0036 | 11,193,429 |
11 Sept 2023 | 0.0041 | 0.0044 | 0.0036 | 0.0038 | 0.0038 | 16,376,629 |
08 Sept 2023 | 0.0039 | 0.0042 | 0.0039 | 0.0042 | 0.0042 | 330,744 |
07 Sept 2023 | 0.0044 | 0.0044 | 0.0037 | 0.0041 | 0.0041 | 13,899,194 |
06 Sept 2023 | 0.0044 | 0.0045 | 0.0042 | 0.0043 | 0.0043 | 5,291,246 |
05 Sept 2023 | 0.0046 | 0.0048 | 0.0043 | 0.0045 | 0.0045 | 3,243,239 |
01 Sept 2023 | 0.0044 | 0.0047 | 0.0042 | 0.0044 | 0.0044 | 7,975,142 |
31 Aug 2023 | 0.0044 | 0.0044 | 0.0041 | 0.0043 | 0.0043 | 3,797,615 |
30 Aug 2023 | 0.0044 | 0.0046 | 0.0043 | 0.0044 | 0.0044 | 3,668,762 |
29 Aug 2023 | 0.0043 | 0.0043 | 0.0040 | 0.0042 | 0.0042 | 9,539,010 |
28 Aug 2023 | 0.0041 | 0.0044 | 0.0041 | 0.0043 | 0.0043 | 6,544,483 |
25 Aug 2023 | 0.0045 | 0.0047 | 0.0042 | 0.0044 | 0.0044 | 6,807,349 |
24 Aug 2023 | 0.0047 | 0.0049 | 0.0042 | 0.0045 | 0.0045 | 4,863,878 |
23 Aug 2023 | 0.0046 | 0.0048 | 0.0045 | 0.0047 | 0.0047 | 2,925,794 |
22 Aug 2023 | 0.0047 | 0.0049 | 0.0043 | 0.0046 | 0.0046 | 10,150,149 |
21 Aug 2023 | 0.0047 | 0.0050 | 0.0043 | 0.0047 | 0.0047 | 11,862,566 |
18 Aug 2023 | 0.0046 | 0.0048 | 0.0044 | 0.0048 | 0.0048 | 5,131,831 |
17 Aug 2023 | 0.0048 | 0.0048 | 0.0043 | 0.0043 | 0.0043 | 7,736,793 |
16 Aug 2023 | 0.0047 | 0.0050 | 0.0043 | 0.0048 | 0.0048 | 11,011,564 |
15 Aug 2023 | 0.0053 | 0.0053 | 0.0046 | 0.0047 | 0.0047 | 9,001,236 |
14 Aug 2023 | 0.0052 | 0.0053 | 0.0050 | 0.0053 | 0.0053 | 8,397,284 |
11 Aug 2023 | 0.0055 | 0.0055 | 0.0049 | 0.0050 | 0.0050 | 10,248,973 |
10 Aug 2023 | 0.0058 | 0.0058 | 0.0053 | 0.0055 | 0.0055 | 10,373,332 |
09 Aug 2023 | 0.0059 | 0.0060 | 0.0055 | 0.0058 | 0.0058 | 12,599,394 |
08 Aug 2023 | 0.0050 | 0.0058 | 0.0050 | 0.0058 | 0.0058 | 11,158,783 |
07 Aug 2023 | 0.0053 | 0.0056 | 0.0050 | 0.0055 | 0.0055 | 15,527,451 |
04 Aug 2023 | 0.0053 | 0.0056 | 0.0049 | 0.0051 | 0.0051 | 52,134,689 |
03 Aug 2023 | 0.0053 | 0.0053 | 0.0046 | 0.0050 | 0.0050 | 10,443,403 |
02 Aug 2023 | 0.0051 | 0.0054 | 0.0048 | 0.0051 | 0.0051 | 3,930,355 |
01 Aug 2023 | 0.0049 | 0.0052 | 0.0047 | 0.0051 | 0.0051 | 15,170,608 |
31 Jul 2023 | 0.0048 | 0.0048 | 0.0047 | 0.0048 | 0.0048 | 3,412,325 |
28 Jul 2023 | 0.0047 | 0.0048 | 0.0045 | 0.0048 | 0.0048 | 4,947,540 |
27 Jul 2023 | 0.0045 | 0.0048 | 0.0045 | 0.0047 | 0.0047 | 4,975,042 |
26 Jul 2023 | 0.0046 | 0.0047 | 0.0044 | 0.0047 | 0.0047 | 5,426,795 |
25 Jul 2023 | 0.0047 | 0.0047 | 0.0044 | 0.0046 | 0.0046 | 6,127,871 |
24 Jul 2023 | 0.0045 | 0.0048 | 0.0044 | 0.0047 | 0.0047 | 4,262,991 |
21 Jul 2023 | 0.0045 | 0.0046 | 0.0042 | 0.0044 | 0.0044 | 8,109,595 |
20 Jul 2023 | 0.0046 | 0.0047 | 0.0043 | 0.0046 | 0.0046 | 12,989,638 |
19 Jul 2023 | 0.0047 | 0.0048 | 0.0045 | 0.0046 | 0.0046 | 4,720,530 |
18 Jul 2023 | 0.0046 | 0.0050 | 0.0045 | 0.0046 | 0.0046 | 18,405,906 |
17 Jul 2023 | 0.0045 | 0.0049 | 0.0045 | 0.0046 | 0.0046 | 5,876,404 |
14 Jul 2023 | 0.0044 | 0.0049 | 0.0043 | 0.0049 | 0.0049 | 7,770,785 |
13 Jul 2023 | 0.0049 | 0.0050 | 0.0044 | 0.0045 | 0.0045 | 5,062,725 |
12 Jul 2023 | 0.0050 | 0.0052 | 0.0048 | 0.0048 | 0.0048 | 3,838,646 |
11 Jul 2023 | 0.0051 | 0.0052 | 0.0045 | 0.0052 | 0.0052 | 13,268,690 |
10 Jul 2023 | 0.0051 | 0.0054 | 0.0047 | 0.0050 | 0.0050 | 9,487,417 |
07 Jul 2023 | 0.0048 | 0.0052 | 0.0046 | 0.0050 | 0.0050 | 18,904,863 |
06 Jul 2023 | 0.0040 | 0.0048 | 0.0038 | 0.0048 | 0.0048 | 19,444,797 |
05 Jul 2023 | 0.0038 | 0.0042 | 0.0038 | 0.0042 | 0.0042 | 7,284,047 |
03 Jul 2023 | 0.0042 | 0.0042 | 0.0038 | 0.0040 | 0.0040 | 3,636,560 |
30 Jun 2023 | 0.0038 | 0.0042 | 0.0038 | 0.0042 | 0.0042 | 4,707,929 |
29 Jun 2023 | 0.0041 | 0.0041 | 0.0036 | 0.0039 | 0.0039 | 4,726,314 |
28 Jun 2023 | 0.0042 | 0.0042 | 0.0038 | 0.0040 | 0.0040 | 3,504,635 |
27 Jun 2023 | 0.0042 | 0.0042 | 0.0038 | 0.0042 | 0.0042 | 3,551,240 |
26 Jun 2023 | 0.0041 | 0.0041 | 0.0036 | 0.0041 | 0.0041 | 10,454,466 |
23 Jun 2023 | 0.0044 | 0.0045 | 0.0040 | 0.0040 | 0.0040 | 9,867,368 |
22 Jun 2023 | 0.0044 | 0.0045 | 0.0044 | 0.0045 | 0.0045 | 4,357,169 |
21 Jun 2023 | 0.0044 | 0.0047 | 0.0042 | 0.0046 | 0.0046 | 6,640,609 |
20 Jun 2023 | 0.0046 | 0.0047 | 0.0040 | 0.0047 | 0.0047 | 15,726,572 |
16 Jun 2023 | 0.0046 | 0.0048 | 0.0042 | 0.0047 | 0.0047 | 9,296,953 |
15 Jun 2023 | 0.0043 | 0.0047 | 0.0042 | 0.0046 | 0.0046 | 5,591,680 |
14 Jun 2023 | 0.0048 | 0.0049 | 0.0042 | 0.0044 | 0.0044 | 12,701,178 |
13 Jun 2023 | 0.0038 | 0.0046 | 0.0037 | 0.0046 | 0.0046 | 24,074,199 |
12 Jun 2023 | 0.0037 | 0.0039 | 0.0033 | 0.0039 | 0.0039 | 6,047,461 |
09 Jun 2023 | 0.0036 | 0.0037 | 0.0030 | 0.0036 | 0.0036 | 6,370,686 |
08 Jun 2023 | 0.0030 | 0.0036 | 0.0030 | 0.0033 | 0.0033 | 13,716,715 |
07 Jun 2023 | 0.0030 | 0.0032 | 0.0029 | 0.0029 | 0.0029 | 4,138,830 |
06 Jun 2023 | 0.0030 | 0.0032 | 0.0029 | 0.0030 | 0.0030 | 9,303,368 |
05 Jun 2023 | 0.0032 | 0.0032 | 0.0029 | 0.0029 | 0.0029 | 6,621,227 |
02 Jun 2023 | 0.0029 | 0.0034 | 0.0028 | 0.0031 | 0.0031 | 8,312,550 |
01 Jun 2023 | 0.0030 | 0.0030 | 0.0027 | 0.0027 | 0.0027 | 3,691,611 |
31 May 2023 | 0.0033 | 0.0033 | 0.0026 | 0.0030 | 0.0030 | 22,300,936 |
30 May 2023 | 0.0035 | 0.0036 | 0.0030 | 0.0032 | 0.0032 | 17,579,770 |
26 May 2023 | 0.0034 | 0.0036 | 0.0033 | 0.0036 | 0.0036 | 6,611,972 |
25 May 2023 | 0.0036 | 0.0036 | 0.0030 | 0.0034 | 0.0034 | 18,195,170 |
24 May 2023 | 0.0036 | 0.0038 | 0.0035 | 0.0037 | 0.0037 | 6,471,274 |
23 May 2023 | 0.0037 | 0.0038 | 0.0034 | 0.0036 | 0.0036 | 6,026,391 |
22 May 2023 | 0.0033 | 0.0038 | 0.0032 | 0.0037 | 0.0037 | 9,481,363 |
19 May 2023 | 0.0032 | 0.0037 | 0.0029 | 0.0035 | 0.0035 | 16,232,643 |
18 May 2023 | 0.0038 | 0.0040 | 0.0028 | 0.0032 | 0.0032 | 57,605,411 |
17 May 2023 | 0.0031 | 0.0037 | 0.0028 | 0.0037 | 0.0037 | 71,009,895 |
16 May 2023 | 0.0026 | 0.0028 | 0.0024 | 0.0028 | 0.0028 | 9,154,748 |
15 May 2023 | 0.0025 | 0.0026 | 0.0022 | 0.0025 | 0.0025 | 33,034,334 |
12 May 2023 | 0.0023 | 0.0025 | 0.0023 | 0.0024 | 0.0024 | 12,942,527 |
11 May 2023 | 0.0023 | 0.0025 | 0.0022 | 0.0023 | 0.0023 | 13,324,097 |
10 May 2023 | 0.0022 | 0.0024 | 0.0021 | 0.0023 | 0.0023 | 12,331,863 |
09 May 2023 | 0.0023 | 0.0023 | 0.0021 | 0.0022 | 0.0022 | 5,959,365 |
08 May 2023 | 0.0022 | 0.0023 | 0.0019 | 0.0023 | 0.0023 | 34,975,915 |
05 May 2023 | 0.0019 | 0.0020 | 0.0018 | 0.0019 | 0.0019 | 7,751,101 |
04 May 2023 | 0.0018 | 0.0019 | 0.0017 | 0.0019 | 0.0019 | 21,190,023 |
03 May 2023 | 0.0021 | 0.0021 | 0.0017 | 0.0018 | 0.0018 | 24,194,629 |
02 May 2023 | 0.0021 | 0.0023 | 0.0018 | 0.0021 | 0.0021 | 11,167,284 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |