Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Jan 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 3,612,958 |
30 Jan 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 3,612,958 |
27 Jan 2023 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 3,222,158 |
25 Jan 2023 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 11,100,113 |
24 Jan 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
23 Jan 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
20 Jan 2023 | 0.0095 | 0.0110 | 0.0095 | 0.0110 | 0.0110 | 5,352,982 |
19 Jan 2023 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 1,658,505 |
18 Jan 2023 | 0.0110 | 0.0110 | 0.0090 | 0.0090 | 0.0090 | 9,206,083 |
17 Jan 2023 | 0.0130 | 0.0130 | 0.0105 | 0.0110 | 0.0110 | 17,837,542 |
16 Jan 2023 | 0.0130 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 10,435,172 |
13 Jan 2023 | 0.0110 | 0.0130 | 0.0110 | 0.0120 | 0.0120 | 6,740,013 |
12 Jan 2023 | 0.0130 | 0.0130 | 0.0110 | 0.0110 | 0.0110 | 5,048,014 |
11 Jan 2023 | 0.0110 | 0.0130 | 0.0110 | 0.0120 | 0.0120 | 21,143,632 |
10 Jan 2023 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 1,758,291 |
09 Jan 2023 | 0.0120 | 0.0120 | 0.0105 | 0.0110 | 0.0110 | 3,363,503 |
06 Jan 2023 | 0.0100 | 0.0120 | 0.0100 | 0.0100 | 0.0100 | 9,247,458 |
05 Jan 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 110,000 |
04 Jan 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 4,419,363 |
03 Jan 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 1,556,777 |
30 Dec 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 201,211 |
29 Dec 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 690,000 |
28 Dec 2022 | 0.0090 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 550,306 |
23 Dec 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 71,659 |
22 Dec 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 282,564 |
21 Dec 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 3,231,992 |
20 Dec 2022 | 0.0100 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 1,670,003 |
19 Dec 2022 | 0.0100 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 1,030,000 |
16 Dec 2022 | 0.0110 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 4,351,804 |
15 Dec 2022 | 0.0100 | 0.0105 | 0.0100 | 0.0105 | 0.0105 | 1,013,515 |
14 Dec 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,587,671 |
13 Dec 2022 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 5,194,036 |
12 Dec 2022 | 0.0110 | 0.0120 | 0.0100 | 0.0110 | 0.0110 | 14,217,183 |
09 Dec 2022 | 0.0110 | 0.0120 | 0.0100 | 0.0100 | 0.0100 | 16,211,176 |
08 Dec 2022 | 0.0075 | 0.0120 | 0.0075 | 0.0110 | 0.0110 | 20,682,686 |
07 Dec 2022 | 0.0080 | 0.0080 | 0.0075 | 0.0075 | 0.0075 | 53,730 |
06 Dec 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 1,547,520 |
05 Dec 2022 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 2,142,289 |
02 Dec 2022 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | - |
01 Dec 2022 | 0.0070 | 0.0080 | 0.0070 | 0.0075 | 0.0075 | 157,000 |
30 Nov 2022 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 1,849,625 |
29 Nov 2022 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 3,193,540 |
28 Nov 2022 | 0.0090 | 0.0090 | 0.0070 | 0.0080 | 0.0080 | 7,325,686 |
25 Nov 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 6,659,110 |
24 Nov 2022 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 3,911,690 |
23 Nov 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 707,000 |
22 Nov 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 1,374,444 |
21 Nov 2022 | 0.0090 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 5,845,647 |
18 Nov 2022 | 0.0110 | 0.0110 | 0.0090 | 0.0090 | 0.0090 | 18,292,304 |
17 Nov 2022 | 0.0120 | 0.0120 | 0.0100 | 0.0110 | 0.0110 | 43,480,511 |
16 Nov 2022 | 0.0080 | 0.0140 | 0.0080 | 0.0130 | 0.0130 | 75,861,458 |
15 Nov 2022 | 0.0070 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 2,611,805 |
14 Nov 2022 | 0.0080 | 0.0080 | 0.0070 | 0.0075 | 0.0075 | 1,038,750 |
11 Nov 2022 | 0.0080 | 0.0080 | 0.0075 | 0.0075 | 0.0075 | 100,090 |
10 Nov 2022 | 0.0080 | 0.0080 | 0.0075 | 0.0080 | 0.0080 | 1,250,000 |
09 Nov 2022 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 1,321,360 |
08 Nov 2022 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 1,702,518 |
07 Nov 2022 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 100,000 |
04 Nov 2022 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 118,750 |
03 Nov 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
02 Nov 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 492,754 |
01 Nov 2022 | 0.0080 | 0.0080 | 0.0075 | 0.0080 | 0.0080 | 4,013,195 |
31 Oct 2022 | 0.0070 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 1,211,716 |
28 Oct 2022 | 0.0080 | 0.0085 | 0.0070 | 0.0070 | 0.0070 | 4,073,640 |
27 Oct 2022 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 487,648 |
26 Oct 2022 | 0.0080 | 0.0085 | 0.0080 | 0.0085 | 0.0085 | 452,647 |
25 Oct 2022 | 0.0085 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 357,648 |
24 Oct 2022 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 4,153,723 |
21 Oct 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 1,000,000 |
20 Oct 2022 | 0.0090 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 6,234,945 |
19 Oct 2022 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 739,784 |
18 Oct 2022 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 2,620,044 |
17 Oct 2022 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 6,585,673 |
14 Oct 2022 | 0.0100 | 0.0100 | 0.0095 | 0.0100 | 0.0100 | 1,873,909 |
13 Oct 2022 | 0.0100 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 346,725 |
12 Oct 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
11 Oct 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
10 Oct 2022 | 0.0110 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 3,055,229 |
07 Oct 2022 | 0.0100 | 0.0110 | 0.0090 | 0.0110 | 0.0110 | 2,750,648 |
06 Oct 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 424,150 |
05 Oct 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
04 Oct 2022 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 677,910 |
03 Oct 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
30 Sept 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 392,255 |
29 Sept 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 337,161 |
28 Sept 2022 | 0.0100 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 4,018,471 |
27 Sept 2022 | 0.0090 | 0.0110 | 0.0090 | 0.0100 | 0.0100 | 3,495,100 |
26 Sept 2022 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 3,870,731 |
23 Sept 2022 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 7,164,916 |
21 Sept 2022 | 0.0130 | 0.0130 | 0.0100 | 0.0100 | 0.0100 | 13,614,530 |
20 Sept 2022 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 3,784,283 |
19 Sept 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 986,223 |
16 Sept 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 1,748,894 |
15 Sept 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 1,372,858 |
14 Sept 2022 | 0.0120 | 0.0140 | 0.0120 | 0.0130 | 0.0130 | 1,451,987 |
13 Sept 2022 | 0.0130 | 0.0150 | 0.0130 | 0.0130 | 0.0130 | 8,627,168 |
12 Sept 2022 | 0.0120 | 0.0120 | 0.0110 | 0.0115 | 0.0115 | 1,068,155 |
09 Sept 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 2,638,073 |
08 Sept 2022 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 766,239 |
07 Sept 2022 | 0.0125 | 0.0130 | 0.0125 | 0.0130 | 0.0130 | 735,830 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |