Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Sept 29, 2023 | 0.0128 | 0.0128 | 0.0120 | 0.0120 | 0.0120 | 26,500 |
Sept 28, 2023 | 0.0128 | 0.0128 | 0.0128 | 0.0128 | 0.0128 | - |
Sept 27, 2023 | 0.0128 | 0.0128 | 0.0128 | 0.0128 | 0.0128 | - |
Sept 26, 2023 | 0.0128 | 0.0128 | 0.0128 | 0.0128 | 0.0128 | 334 |
Sept 25, 2023 | 0.0150 | 0.0153 | 0.0150 | 0.0153 | 0.0153 | 1,112 |
Sept 22, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
Sept 21, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
Sept 20, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
Sept 19, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
Sept 18, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
Sept 15, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
Sept 14, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 125,000 |
Sept 13, 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
Sept 12, 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 200,000 |
Sept 11, 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 3,448 |
Sept 08, 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
Sept 07, 2023 | 0.0175 | 0.0175 | 0.0160 | 0.0160 | 0.0160 | 200,500 |
Sept 06, 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
Sept 05, 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
Sept 01, 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
Aug 31, 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
Aug 30, 2023 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 162,334 |
Aug 29, 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
Aug 28, 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
Aug 25, 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
Aug 24, 2023 | 0.0180 | 0.0180 | 0.0160 | 0.0160 | 0.0160 | 106,250 |
Aug 23, 2023 | 0.0174 | 0.0174 | 0.0174 | 0.0174 | 0.0174 | 900 |
Aug 22, 2023 | 0.0161 | 0.0161 | 0.0160 | 0.0160 | 0.0160 | 100,000 |
Aug 21, 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 250 |
Aug 18, 2023 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | 200 |
Aug 17, 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 10,110 |
Aug 16, 2023 | 0.0181 | 0.0181 | 0.0181 | 0.0181 | 0.0181 | 300 |
Aug 15, 2023 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 40,168 |
Aug 14, 2023 | 0.0160 | 0.0180 | 0.0160 | 0.0180 | 0.0180 | 66,809 |
Aug 11, 2023 | 0.0105 | 0.0162 | 0.0105 | 0.0145 | 0.0145 | 10,962 |
Aug 10, 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 27,700 |
Aug 09, 2023 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | - |
Aug 08, 2023 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | 200 |
Aug 07, 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
Aug 04, 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
Aug 03, 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 40,000 |
Aug 02, 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
Aug 01, 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 1,100 |
Jul 31, 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 15,334 |
Jul 28, 2023 | 0.0091 | 0.0091 | 0.0091 | 0.0091 | 0.0091 | - |
Jul 27, 2023 | 0.0091 | 0.0091 | 0.0091 | 0.0091 | 0.0091 | 29,034 |
Jul 26, 2023 | 0.0162 | 0.0162 | 0.0162 | 0.0162 | 0.0162 | - |
Jul 25, 2023 | 0.0162 | 0.0162 | 0.0162 | 0.0162 | 0.0162 | - |
Jul 24, 2023 | 0.0162 | 0.0162 | 0.0162 | 0.0162 | 0.0162 | 5,001 |
Jul 21, 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 40,000 |
Jul 20, 2023 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | - |
Jul 19, 2023 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | - |
Jul 18, 2023 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | 40,000 |
Jul 17, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 270,333 |
Jul 14, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 333 |
Jul 13, 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
Jul 12, 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
Jul 11, 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
Jul 10, 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
Jul 07, 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
Jul 06, 2023 | 0.0121 | 0.0121 | 0.0120 | 0.0120 | 0.0120 | 20,000 |
Jul 05, 2023 | 0.0230 | 0.0230 | 0.0122 | 0.0122 | 0.0122 | 10,100 |
Jul 03, 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
Jun 30, 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
Jun 29, 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 2,394 |
Jun 28, 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
Jun 27, 2023 | 0.0200 | 0.0200 | 0.0106 | 0.0150 | 0.0150 | 74,855 |
Jun 26, 2023 | 0.0299 | 0.0299 | 0.0299 | 0.0299 | 0.0299 | - |
Jun 23, 2023 | 0.0299 | 0.0299 | 0.0299 | 0.0299 | 0.0299 | - |
Jun 22, 2023 | 0.0299 | 0.0299 | 0.0299 | 0.0299 | 0.0299 | - |
Jun 21, 2023 | 0.0288 | 0.0299 | 0.0200 | 0.0299 | 0.0299 | 56,500 |
Jun 20, 2023 | 0.0200 | 0.0400 | 0.0200 | 0.0288 | 0.0288 | 25,400 |
Jun 16, 2023 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 198,000 |
Jun 15, 2023 | 0.0101 | 0.0101 | 0.0101 | 0.0101 | 0.0101 | - |
Jun 14, 2023 | 0.0136 | 0.0140 | 0.0100 | 0.0101 | 0.0101 | 163,865 |
Jun 13, 2023 | 0.0158 | 0.0158 | 0.0138 | 0.0158 | 0.0158 | 55,500 |
Jun 12, 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 52,625 |
Jun 09, 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
Jun 08, 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 1,488 |
Jun 07, 2023 | 0.0121 | 0.0121 | 0.0121 | 0.0121 | 0.0121 | 200 |
Jun 06, 2023 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | - |
Jun 05, 2023 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | - |
Jun 02, 2023 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | - |
Jun 01, 2023 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | - |
May 31, 2023 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | - |
May 30, 2023 | 0.0124 | 0.0124 | 0.0105 | 0.0105 | 0.0105 | 56,010 |
May 26, 2023 | 0.0129 | 0.0158 | 0.0110 | 0.0110 | 0.0110 | 13,808 |
May 25, 2023 | 0.0128 | 0.0128 | 0.0100 | 0.0100 | 0.0100 | 125,000 |
May 24, 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
May 23, 2023 | 0.0100 | 0.0120 | 0.0100 | 0.0120 | 0.0120 | 148,334 |
May 22, 2023 | 0.0051 | 0.0116 | 0.0051 | 0.0116 | 0.0116 | 5,500 |
May 19, 2023 | 0.0100 | 0.0105 | 0.0100 | 0.0105 | 0.0105 | 27,591 |
May 18, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 550 |
May 17, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 66,000 |
May 16, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 100,000 |
May 15, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 500,000 |
May 12, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
May 11, 2023 | 0.0102 | 0.0102 | 0.0100 | 0.0100 | 0.0100 | 80,000 |
May 10, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 70,067 |
May 09, 2023 | 0.0100 | 0.0114 | 0.0100 | 0.0114 | 0.0114 | 170,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |