Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 661,902 |
03 Feb 2023 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 661,902 |
02 Feb 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
01 Feb 2023 | 0.0130 | 0.0130 | 0.0110 | 0.0130 | 0.0130 | 685,928 |
31 Jan 2023 | 0.0130 | 0.0135 | 0.0130 | 0.0130 | 0.0130 | 2,129,504 |
30 Jan 2023 | 0.0100 | 0.0130 | 0.0100 | 0.0120 | 0.0120 | 7,049,081 |
27 Jan 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
25 Jan 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 19,500 |
24 Jan 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,919,100 |
23 Jan 2023 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 960,000 |
20 Jan 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
19 Jan 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
18 Jan 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
17 Jan 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
16 Jan 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
13 Jan 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
12 Jan 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
11 Jan 2023 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 434,069 |
10 Jan 2023 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 809,068 |
09 Jan 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 200,000 |
06 Jan 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
05 Jan 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 101,999 |
04 Jan 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
03 Jan 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 399 |
30 Dec 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 100,000 |
29 Dec 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 20,000 |
28 Dec 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
23 Dec 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
22 Dec 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
21 Dec 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
20 Dec 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 50,000 |
19 Dec 2022 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 114,703 |
16 Dec 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
15 Dec 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 489,021 |
14 Dec 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
13 Dec 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
12 Dec 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 213,250 |
09 Dec 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
08 Dec 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 182,151 |
07 Dec 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
06 Dec 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 20,789 |
05 Dec 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 45,455 |
02 Dec 2022 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 121,191 |
01 Dec 2022 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 207,905 |
30 Nov 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 600,000 |
29 Nov 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
28 Nov 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 127,691 |
25 Nov 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 190,000 |
24 Nov 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 100,000 |
23 Nov 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
22 Nov 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 400,000 |
21 Nov 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 500,000 |
18 Nov 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 16,500 |
17 Nov 2022 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 881,145 |
16 Nov 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
15 Nov 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
14 Nov 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 557,949 |
11 Nov 2022 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 66,911 |
10 Nov 2022 | 0.0110 | 0.0115 | 0.0110 | 0.0115 | 0.0115 | 37,693 |
09 Nov 2022 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 75,000 |
08 Nov 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 1 |
07 Nov 2022 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 184,455 |
04 Nov 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
03 Nov 2022 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 19,280 |
02 Nov 2022 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 200,935 |
01 Nov 2022 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | - |
31 Oct 2022 | 0.0120 | 0.0120 | 0.0115 | 0.0115 | 0.0115 | 83,897 |
28 Oct 2022 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | - |
27 Oct 2022 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | - |
26 Oct 2022 | 0.0110 | 0.0115 | 0.0110 | 0.0115 | 0.0115 | 111,734 |
25 Oct 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 45,454 |
24 Oct 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 1,184,992 |
21 Oct 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 38 |
20 Oct 2022 | 0.0110 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 310,139 |
19 Oct 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 762 |
18 Oct 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
17 Oct 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 16,347 |
14 Oct 2022 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 580,012 |
13 Oct 2022 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 1,616,253 |
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 | 96,954 |
10 Oct 2022 | 0.0110 | 0.0115 | 0.0110 | 0.0115 | 0.0115 | 583,382 |
07 Oct 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 136,644 |
06 Oct 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 174,045 |
05 Oct 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 25,000 |
04 Oct 2022 | 0.0110 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 1,068,400 |
03 Oct 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
30 Sept 2022 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 1,021,933 |
29 Sept 2022 | 0.0120 | 0.0120 | 0.0115 | 0.0120 | 0.0120 | 1,396,387 |
28 Sept 2022 | 0.0130 | 0.0140 | 0.0120 | 0.0120 | 0.0120 | 6,731,220 |
27 Sept 2022 | 0.0130 | 0.0130 | 0.0110 | 0.0115 | 0.0115 | 829,126 |
26 Sept 2022 | 0.0120 | 0.0130 | 0.0100 | 0.0110 | 0.0110 | 4,915,426 |
23 Sept 2022 | 0.0150 | 0.0150 | 0.0120 | 0.0120 | 0.0120 | 2,533,092 |
21 Sept 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 146,862 |
20 Sept 2022 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 146,862 |
19 Sept 2022 | 0.0150 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 742,990 |
16 Sept 2022 | 0.0150 | 0.0160 | 0.0140 | 0.0140 | 0.0140 | 1,620,528 |
15 Sept 2022 | 0.0150 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 3,441,221 |
14 Sept 2022 | 0.0120 | 0.0140 | 0.0120 | 0.0140 | 0.0140 | 925,878 |
13 Sept 2022 | 0.0110 | 0.0130 | 0.0110 | 0.0120 | 0.0120 | 4,313,939 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |