Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Sept 21, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 502,000 |
Sept 20, 2023 | 0.0150 | 0.0150 | 0.0100 | 0.0100 | 0.0100 | 2,590,595 |
Sept 19, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 25,000 |
Sept 18, 2023 | 0.0150 | 0.0150 | 0.0100 | 0.0100 | 0.0100 | 1,343,000 |
Sept 15, 2023 | 0.0150 | 0.0150 | 0.0100 | 0.0100 | 0.0100 | 1,955,000 |
Sept 14, 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
Sept 13, 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 87,000 |
Sept 12, 2023 | 0.0150 | 0.0150 | 0.0100 | 0.0150 | 0.0150 | 233,801 |
Sept 11, 2023 | 0.0150 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 36,000 |
Sept 08, 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 184,521 |
Sept 07, 2023 | 0.0150 | 0.0200 | 0.0100 | 0.0150 | 0.0150 | 1,042,300 |
Sept 06, 2023 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 35,022 |
Sept 05, 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 21,000 |
Sept 01, 2023 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 94,000 |
Aug 31, 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 1,000 |
Aug 30, 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 69,200 |
Aug 29, 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 168,500 |
Aug 28, 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 261,400 |
Aug 25, 2023 | 0.0150 | 0.0150 | 0.0100 | 0.0100 | 0.0100 | 12,709 |
Aug 24, 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 157,250 |
Aug 23, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 85,000 |
Aug 22, 2023 | 0.0150 | 0.0150 | 0.0100 | 0.0100 | 0.0100 | 80,000 |
Aug 21, 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 20,000 |
Aug 18, 2023 | 0.0100 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 33,481 |
Aug 17, 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
Aug 16, 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
Aug 15, 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 22,690 |
Aug 14, 2023 | 0.0150 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 289,500 |
Aug 11, 2023 | 0.0100 | 0.0200 | 0.0100 | 0.0150 | 0.0150 | 130,530 |
Aug 10, 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
Aug 09, 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 215,746 |
Aug 08, 2023 | 0.0150 | 0.0150 | 0.0100 | 0.0150 | 0.0150 | 97,999 |
Aug 04, 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
Aug 03, 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 91,033 |
Aug 02, 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 110,000 |
Aug 01, 2023 | 0.0150 | 0.0150 | 0.0100 | 0.0150 | 0.0150 | 418,000 |
Jul 31, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 4,500 |
Jul 28, 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 973,000 |
Jul 27, 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 1,113,075 |
Jul 26, 2023 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 5,945,490 |
Jul 25, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 601,500 |
Jul 24, 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
Jul 21, 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 12,000 |
Jul 20, 2023 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 52,250 |
Jul 19, 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 60,307 |
Jul 18, 2023 | 0.0200 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 254,250 |
Jul 17, 2023 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 325,000 |
Jul 14, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 395,300 |
Jul 13, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 103,394 |
Jul 12, 2023 | 0.0200 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 103,450 |
Jul 11, 2023 | 0.0200 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 429,697 |
Jul 10, 2023 | 0.0200 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 3,011,231 |
Jul 07, 2023 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 1,869,000 |
Jul 06, 2023 | 0.0250 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 3,083,370 |
Jul 05, 2023 | 0.0175 | 0.0300 | 0.0150 | 0.0250 | 0.0250 | 10,906,018 |
Jul 04, 2023 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 60,000 |
Jun 30, 2023 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 568,000 |
Jun 29, 2023 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 87,100 |
Jun 28, 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 2,373,260 |
Jun 27, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 985,350 |
Jun 26, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,013,000 |
Jun 23, 2023 | 0.0150 | 0.0250 | 0.0150 | 0.0200 | 0.0200 | 2,014,300 |
Jun 22, 2023 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 96,000 |
Jun 21, 2023 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 187,350 |
Jun 20, 2023 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 339,500 |
Jun 19, 2023 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 951,234 |
Jun 16, 2023 | 0.0200 | 0.0225 | 0.0200 | 0.0200 | 0.0200 | 4,476,900 |
Jun 15, 2023 | 0.0150 | 0.0300 | 0.0150 | 0.0250 | 0.0250 | 10,644,148 |
Jun 14, 2023 | 0.0150 | 0.0150 | 0.0100 | 0.0100 | 0.0100 | 4,388,096 |
Jun 13, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 282,915 |
Jun 12, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
Jun 09, 2023 | 0.0100 | 0.0100 | 0.0050 | 0.0100 | 0.0100 | 45,000 |
Jun 08, 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 10,000 |
Jun 07, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
Jun 06, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
Jun 05, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
Jun 02, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 70,000 |
Jun 01, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 104,000 |
May 31, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
May 30, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 38,410 |
May 29, 2023 | 0.0050 | 0.0100 | 0.0050 | 0.0100 | 0.0100 | 86,100 |
May 26, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 76,000 |
May 25, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
May 24, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 221,000 |
May 23, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 58,000 |
May 19, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 10,000 |
May 18, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 71,000 |
May 17, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 120,000 |
May 16, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 2,778,311 |
May 15, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
May 12, 2023 | 0.0100 | 0.0100 | 0.0050 | 0.0100 | 0.0100 | 109,000 |
May 11, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
May 10, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 511,500 |
May 09, 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,310,177 |
May 08, 2023 | 0.0100 | 0.0100 | 0.0050 | 0.0100 | 0.0100 | 374,006 |
May 05, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
May 04, 2023 | 0.0100 | 0.0100 | 0.0050 | 0.0100 | 0.0100 | 1,685,192 |
May 03, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 12,040 |
May 02, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 2,000 |
May 01, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 187,750 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |