Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Sept 21, 2023 | 0.0013 | 0.0013 | 0.0012 | 0.0013 | 0.0013 | 4,693,490 |
Sept 20, 2023 | 0.0012 | 0.0016 | 0.0012 | 0.0016 | 0.0016 | 830,117 |
Sept 19, 2023 | 0.0012 | 0.0012 | 0.0010 | 0.0012 | 0.0012 | 5,605,653 |
Sept 18, 2023 | 0.0020 | 0.0020 | 0.0010 | 0.0012 | 0.0012 | 26,176,684 |
Sept 15, 2023 | 0.0016 | 0.0020 | 0.0015 | 0.0016 | 0.0016 | 1,451,600 |
Sept 14, 2023 | 0.0016 | 0.0016 | 0.0016 | 0.0016 | 0.0016 | 1,065,128 |
Sept 13, 2023 | 0.0010 | 0.0016 | 0.0010 | 0.0016 | 0.0016 | 2,667,162 |
Sept 12, 2023 | 0.0014 | 0.0014 | 0.0010 | 0.0012 | 0.0012 | 5,892,128 |
Sept 11, 2023 | 0.0020 | 0.0022 | 0.0014 | 0.0015 | 0.0015 | 16,912,219 |
Sept 08, 2023 | 0.0026 | 0.0028 | 0.0019 | 0.0023 | 0.0023 | 7,179,557 |
Sept 07, 2023 | 0.0029 | 0.0031 | 0.0027 | 0.0028 | 0.0028 | 794,500 |
Sept 06, 2023 | 0.0036 | 0.0036 | 0.0030 | 0.0030 | 0.0030 | 3,822,507 |
Sept 05, 2023 | 0.0036 | 0.0036 | 0.0029 | 0.0032 | 0.0032 | 1,681,394 |
Sept 01, 2023 | 0.0036 | 0.0045 | 0.0035 | 0.0036 | 0.0036 | 1,538,440 |
Aug 31, 2023 | 0.0032 | 0.0059 | 0.0031 | 0.0031 | 0.0031 | 1,738,505 |
Aug 30, 2023 | 0.0030 | 0.0031 | 0.0023 | 0.0025 | 0.0025 | 2,069,878 |
Aug 29, 2023 | 0.0034 | 0.0036 | 0.0030 | 0.0031 | 0.0031 | 752,179 |
Aug 28, 2023 | 0.0035 | 0.0036 | 0.0030 | 0.0036 | 0.0036 | 703,856 |
Aug 25, 2023 | 0.0036 | 0.0036 | 0.0034 | 0.0036 | 0.0036 | 2,626,000 |
Aug 24, 2023 | 0.0043 | 0.0047 | 0.0039 | 0.0039 | 0.0039 | 3,845,574 |
Aug 23, 2023 | 0.0045 | 0.0050 | 0.0035 | 0.0050 | 0.0050 | 967,238 |
Aug 22, 2023 | 0.0050 | 0.0051 | 0.0045 | 0.0050 | 0.0050 | 516,498 |
Aug 21, 2023 | 0.0056 | 0.0060 | 0.0051 | 0.0054 | 0.0054 | 582,435 |
Aug 18, 2023 | 0.0062 | 0.0062 | 0.0057 | 0.0062 | 0.0062 | 428,716 |
Aug 17, 2023 | 0.0062 | 0.0064 | 0.0060 | 0.0064 | 0.0064 | 510,420 |
Aug 16, 2023 | 0.0065 | 0.0065 | 0.0056 | 0.0060 | 0.0060 | 2,387,407 |
Aug 15, 2023 | 0.0067 | 0.0067 | 0.0066 | 0.0067 | 0.0067 | 1,973,050 |
Aug 14, 2023 | 0.0065 | 0.0067 | 0.0065 | 0.0067 | 0.0067 | 477,900 |
Aug 11, 2023 | 0.0072 | 0.0072 | 0.0064 | 0.0067 | 0.0067 | 396,400 |
Aug 10, 2023 | 0.0064 | 0.0072 | 0.0058 | 0.0069 | 0.0069 | 138,000 |
Aug 09, 2023 | 0.0073 | 0.0073 | 0.0051 | 0.0073 | 0.0073 | 194,478 |
Aug 08, 2023 | 0.0069 | 0.0073 | 0.0059 | 0.0073 | 0.0073 | 525,175 |
Aug 07, 2023 | 0.0070 | 0.0076 | 0.0063 | 0.0069 | 0.0069 | 961,789 |
Aug 04, 2023 | 0.0070 | 0.0078 | 0.0070 | 0.0078 | 0.0078 | 425,100 |
Aug 03, 2023 | 0.0075 | 0.0078 | 0.0069 | 0.0078 | 0.0078 | 235,300 |
Aug 02, 2023 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 20,000 |
Aug 01, 2023 | 0.0072 | 0.0078 | 0.0072 | 0.0075 | 0.0075 | 23,200 |
Jul 31, 2023 | 0.0078 | 0.0078 | 0.0075 | 0.0075 | 0.0075 | 148,650 |
Jul 28, 2023 | 0.0070 | 0.0078 | 0.0070 | 0.0078 | 0.0078 | 64,255 |
Jul 27, 2023 | 0.0073 | 0.0083 | 0.0062 | 0.0078 | 0.0078 | 473,875 |
Jul 26, 2023 | 0.0077 | 0.0079 | 0.0072 | 0.0079 | 0.0079 | 2,037,438 |
Jul 25, 2023 | 0.0075 | 0.0077 | 0.0075 | 0.0077 | 0.0077 | 513,258 |
Jul 24, 2023 | 0.0075 | 0.0075 | 0.0073 | 0.0075 | 0.0075 | 11,690 |
Jul 21, 2023 | 0.0077 | 0.0077 | 0.0075 | 0.0075 | 0.0075 | 175,224 |
Jul 20, 2023 | 0.0073 | 0.0077 | 0.0073 | 0.0077 | 0.0077 | 788,258 |
Jul 19, 2023 | 0.0088 | 0.0092 | 0.0070 | 0.0077 | 0.0077 | 443,008 |
Jul 18, 2023 | 0.0082 | 0.0096 | 0.0082 | 0.0096 | 0.0096 | 164,166 |
Jul 17, 2023 | 0.0086 | 0.0098 | 0.0086 | 0.0098 | 0.0098 | 62,500 |
Jul 14, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 28,500 |
Jul 13, 2023 | 0.0089 | 0.0100 | 0.0086 | 0.0100 | 0.0100 | 762,199 |
Jul 12, 2023 | 0.0094 | 0.0094 | 0.0094 | 0.0094 | 0.0094 | 10,000 |
Jul 11, 2023 | 0.0110 | 0.0110 | 0.0090 | 0.0093 | 0.0093 | 733,477 |
Jul 10, 2023 | 0.0105 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 210,020 |
Jul 07, 2023 | 0.0106 | 0.0106 | 0.0106 | 0.0106 | 0.0106 | - |
Jul 06, 2023 | 0.0102 | 0.0106 | 0.0102 | 0.0106 | 0.0106 | 25,000 |
Jul 05, 2023 | 0.0110 | 0.0120 | 0.0093 | 0.0110 | 0.0110 | 941,800 |
Jul 03, 2023 | 0.0091 | 0.0110 | 0.0091 | 0.0100 | 0.0100 | 286,700 |
Jun 30, 2023 | 0.0105 | 0.0120 | 0.0103 | 0.0120 | 0.0120 | 200,000 |
Jun 29, 2023 | 0.0120 | 0.0127 | 0.0105 | 0.0125 | 0.0125 | 635,751 |
Jun 28, 2023 | 0.0115 | 0.0115 | 0.0110 | 0.0115 | 0.0115 | 57,901 |
Jun 27, 2023 | 0.0100 | 0.0110 | 0.0090 | 0.0110 | 0.0110 | 240,281 |
Jun 26, 2023 | 0.0094 | 0.0103 | 0.0094 | 0.0103 | 0.0103 | 70,000 |
Jun 23, 2023 | 0.0104 | 0.0120 | 0.0097 | 0.0103 | 0.0103 | 1,036,996 |
Jun 22, 2023 | 0.0098 | 0.0110 | 0.0098 | 0.0104 | 0.0104 | 330,996 |
Jun 21, 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
Jun 20, 2023 | 0.0097 | 0.0110 | 0.0089 | 0.0110 | 0.0110 | 532,415 |
Jun 16, 2023 | 0.0092 | 0.0097 | 0.0080 | 0.0097 | 0.0097 | 3,482,855 |
Jun 15, 2023 | 0.0109 | 0.0109 | 0.0080 | 0.0094 | 0.0094 | 10,857,444 |
Jun 14, 2023 | 0.0143 | 0.0143 | 0.0097 | 0.0102 | 0.0102 | 12,294,529 |
Jun 13, 2023 | 0.0150 | 0.0152 | 0.0140 | 0.0143 | 0.0143 | 868,433 |
Jun 12, 2023 | 0.0155 | 0.0168 | 0.0152 | 0.0153 | 0.0153 | 214,350 |
Jun 09, 2023 | 0.0148 | 0.0220 | 0.0135 | 0.0155 | 0.0155 | 2,938,895 |
Jun 08, 2023 | 0.0135 | 0.0217 | 0.0102 | 0.0150 | 0.0150 | 4,071,750 |
Jun 07, 2023 | 0.0132 | 0.0145 | 0.0124 | 0.0137 | 0.0137 | 121,000 |
Jun 06, 2023 | 0.0146 | 0.0146 | 0.0133 | 0.0133 | 0.0133 | 395,781 |
Jun 05, 2023 | 0.0150 | 0.0150 | 0.0132 | 0.0150 | 0.0150 | 193,000 |
Jun 02, 2023 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 10,100 |
Jun 01, 2023 | 0.0145 | 0.0150 | 0.0142 | 0.0150 | 0.0150 | 342,903 |
May 31, 2023 | 0.0142 | 0.0142 | 0.0142 | 0.0142 | 0.0142 | 30,009 |
May 30, 2023 | 0.0145 | 0.0150 | 0.0142 | 0.0142 | 0.0142 | 203,500 |
May 26, 2023 | 0.0145 | 0.0145 | 0.0140 | 0.0145 | 0.0145 | 117,870 |
May 25, 2023 | 0.0140 | 0.0149 | 0.0140 | 0.0149 | 0.0149 | 305,938 |
May 24, 2023 | 0.0141 | 0.0141 | 0.0137 | 0.0138 | 0.0138 | 19,000 |
May 23, 2023 | 0.0150 | 0.0150 | 0.0141 | 0.0149 | 0.0149 | 59,505 |
May 22, 2023 | 0.0154 | 0.0154 | 0.0140 | 0.0150 | 0.0150 | 89,191 |
May 19, 2023 | 0.0144 | 0.0155 | 0.0135 | 0.0154 | 0.0154 | 468,787 |
May 18, 2023 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | - |
May 17, 2023 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | 10,000 |
May 16, 2023 | 0.0148 | 0.0148 | 0.0147 | 0.0147 | 0.0147 | 21,639 |
May 15, 2023 | 0.0149 | 0.0149 | 0.0149 | 0.0149 | 0.0149 | 5,675 |
May 12, 2023 | 0.0154 | 0.0154 | 0.0136 | 0.0150 | 0.0150 | 172,200 |
May 11, 2023 | 0.0101 | 0.0155 | 0.0101 | 0.0155 | 0.0155 | 37,625 |
May 10, 2023 | 0.0150 | 0.0156 | 0.0147 | 0.0150 | 0.0150 | 60,000 |
May 09, 2023 | 0.0157 | 0.0159 | 0.0133 | 0.0133 | 0.0133 | 150,421 |
May 08, 2023 | 0.0179 | 0.0179 | 0.0151 | 0.0160 | 0.0160 | 30,987 |
May 05, 2023 | 0.0150 | 0.0159 | 0.0130 | 0.0159 | 0.0159 | 291,245 |
May 04, 2023 | 0.0129 | 0.0140 | 0.0129 | 0.0140 | 0.0140 | 191,733 |
May 03, 2023 | 0.0130 | 0.0140 | 0.0121 | 0.0130 | 0.0130 | 574,660 |
May 02, 2023 | 0.0149 | 0.0150 | 0.0120 | 0.0120 | 0.0120 | 290,174 |
May 01, 2023 | 0.0149 | 0.0154 | 0.0130 | 0.0130 | 0.0130 | 342,534 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |