Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Nov 28, 2023 | 0.0003 | 0.0009 | 0.0002 | 0.0009 | 0.0009 | 1,892 |
Nov 27, 2023 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | - |
Nov 24, 2023 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | - |
Nov 22, 2023 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 688 |
Nov 21, 2023 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
Nov 20, 2023 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
Nov 17, 2023 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
Nov 16, 2023 | 0.0002 | 0.0010 | 0.0002 | 0.0010 | 0.0010 | 235,175 |
Nov 15, 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
Nov 14, 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
Nov 13, 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
Nov 10, 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 10,014 |
Nov 09, 2023 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
Nov 08, 2023 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
Nov 07, 2023 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
Nov 06, 2023 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
Nov 03, 2023 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
Nov 02, 2023 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
Nov 01, 2023 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
Oct 31, 2023 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
Oct 30, 2023 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
Oct 27, 2023 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
Oct 26, 2023 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
Oct 25, 2023 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
Oct 24, 2023 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
Oct 23, 2023 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
Oct 20, 2023 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
Oct 19, 2023 | 0.0010 | 0.0010 | 0.0005 | 0.0010 | 0.0010 | 312,863 |
Oct 18, 2023 | 0.0010 | 0.0010 | 0.0009 | 0.0010 | 0.0010 | 984,890 |
Oct 17, 2023 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | - |
Oct 16, 2023 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 1,194 |
Oct 13, 2023 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | - |
Oct 12, 2023 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | - |
Oct 11, 2023 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | - |
Oct 10, 2023 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 403 |
Oct 09, 2023 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 1,017 |
Oct 06, 2023 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 107 |
Oct 05, 2023 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 187 |
Oct 04, 2023 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 93,846 |
Oct 03, 2023 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 10,006 |
Oct 02, 2023 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | - |
Sept 29, 2023 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 500,014 |
Sept 28, 2023 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 1,720 |
Sept 27, 2023 | 0.0007 | 0.0010 | 0.0007 | 0.0010 | 0.0010 | 548 |
Sept 26, 2023 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | - |
Sept 25, 2023 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 28,901 |
Sept 22, 2023 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | - |
Sept 21, 2023 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | - |
Sept 20, 2023 | 0.0020 | 0.0020 | 0.0005 | 0.0005 | 0.0005 | 333,766 |
Sept 19, 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
Sept 18, 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 232,513 |
Sept 15, 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
Sept 14, 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
Sept 13, 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
Sept 12, 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
Sept 11, 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
Sept 08, 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
Sept 07, 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
Sept 06, 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
Sept 05, 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
Sept 01, 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
Aug 31, 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
Aug 30, 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
Aug 29, 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
Aug 28, 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 159,587 |
Aug 25, 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 85,010 |
Aug 24, 2023 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | - |
Aug 23, 2023 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | - |
Aug 22, 2023 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 352 |
Aug 21, 2023 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | - |
Aug 18, 2023 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | - |
Aug 17, 2023 | 0.0043 | 0.0045 | 0.0033 | 0.0045 | 0.0045 | 59,327 |
Aug 16, 2023 | 0.0035 | 0.0035 | 0.0030 | 0.0030 | 0.0030 | 1,246,941 |
Aug 15, 2023 | 0.0033 | 0.0036 | 0.0030 | 0.0036 | 0.0036 | 849,895 |
Aug 14, 2023 | 0.0040 | 0.0040 | 0.0025 | 0.0025 | 0.0025 | 1,599,130 |
Aug 11, 2023 | 0.0030 | 0.0040 | 0.0030 | 0.0039 | 0.0039 | 1,612,512 |
Aug 10, 2023 | 0.0030 | 0.0040 | 0.0025 | 0.0030 | 0.0030 | 1,382,463 |
Aug 09, 2023 | 0.0039 | 0.0039 | 0.0030 | 0.0034 | 0.0034 | 1,473,249 |
Aug 08, 2023 | 0.0004 | 0.0039 | 0.0004 | 0.0032 | 0.0032 | 2,594,416 |
Aug 07, 2023 | 0.0050 | 0.0050 | 0.0035 | 0.0040 | 0.0040 | 1,003,994 |
Aug 04, 2023 | 0.0049 | 0.0049 | 0.0040 | 0.0040 | 0.0040 | 1,023,110 |
Aug 03, 2023 | 0.0032 | 0.0045 | 0.0032 | 0.0040 | 0.0040 | 1,315,019 |
Aug 02, 2023 | 0.0041 | 0.0055 | 0.0030 | 0.0031 | 0.0031 | 2,845,247 |
Aug 01, 2023 | 0.0069 | 0.0069 | 0.0045 | 0.0045 | 0.0045 | 1,104,983 |
Jul 31, 2023 | 0.0090 | 0.0090 | 0.0065 | 0.0067 | 0.0067 | 138,090 |
Jul 28, 2023 | 0.0130 | 0.0130 | 0.0060 | 0.0070 | 0.0070 | 2,668,932 |
Jul 27, 2023 | 0.0175 | 0.0180 | 0.0125 | 0.0125 | 0.0125 | 450,975 |
Jul 26, 2023 | 0.0150 | 0.0150 | 0.0119 | 0.0140 | 0.0140 | 1,991,990 |
Jul 25, 2023 | 0.0200 | 0.0200 | 0.0105 | 0.0105 | 0.0105 | 1,487,843 |
Jul 24, 2023 | 0.0200 | 0.0200 | 0.0125 | 0.0136 | 0.0136 | 139,396 |
Jul 21, 2023 | 0.0175 | 0.0200 | 0.0120 | 0.0135 | 0.0135 | 1,277,032 |
Jul 20, 2023 | 0.0350 | 0.0399 | 0.0150 | 0.0150 | 0.0150 | 575,955 |
Jul 19, 2023 | 0.0209 | 0.0300 | 0.0195 | 0.0300 | 0.0300 | 39,861 |
Jul 18, 2023 | 0.0220 | 0.0270 | 0.0194 | 0.0194 | 0.0194 | 525,567 |
Jul 17, 2023 | 0.0230 | 0.0230 | 0.0213 | 0.0213 | 0.0213 | 1,642,555 |
Jul 14, 2023 | 0.0260 | 0.0260 | 0.0213 | 0.0213 | 0.0213 | 254,168 |
Jul 13, 2023 | 0.0221 | 0.0250 | 0.0219 | 0.0219 | 0.0219 | 338,523 |
Jul 12, 2023 | 0.0240 | 0.0250 | 0.0221 | 0.0221 | 0.0221 | 424,615 |
Jul 11, 2023 | 0.0259 | 0.0259 | 0.0237 | 0.0237 | 0.0237 | 128,906 |
Jul 10, 2023 | 0.0290 | 0.0290 | 0.0235 | 0.0240 | 0.0240 | 437,435 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |