Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Mar 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 500,000 |
23 Mar 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 500,000 |
22 Mar 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 71,131 |
21 Mar 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
20 Mar 2023 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 942,007 |
17 Mar 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
16 Mar 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
15 Mar 2023 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 496,103 |
14 Mar 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 150,000 |
13 Mar 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
10 Mar 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 46,473 |
09 Mar 2023 | 0.0165 | 0.0165 | 0.0160 | 0.0160 | 0.0160 | 1,105,281 |
08 Mar 2023 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 100,000 |
07 Mar 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 300,059 |
06 Mar 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 22,006 |
03 Mar 2023 | 0.0160 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 529,311 |
02 Mar 2023 | 0.0170 | 0.0175 | 0.0170 | 0.0170 | 0.0170 | 546,932 |
01 Mar 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 3,114,120 |
28 Feb 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 50,000 |
27 Feb 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 65,367 |
24 Feb 2023 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 500,300 |
23 Feb 2023 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 254,826 |
22 Feb 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 2,000 |
21 Feb 2023 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 56,000 |
20 Feb 2023 | 0.0160 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 1,050,000 |
17 Feb 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 103,936 |
16 Feb 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 1,139,999 |
15 Feb 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 47,366 |
14 Feb 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 1,650,168 |
13 Feb 2023 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 1,100,000 |
10 Feb 2023 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | 100,000 |
09 Feb 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 88,860 |
08 Feb 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 503,114 |
07 Feb 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
06 Feb 2023 | 0.0165 | 0.0175 | 0.0165 | 0.0170 | 0.0170 | 145,293 |
03 Feb 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 1,000,000 |
02 Feb 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 58,823 |
01 Feb 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 250,000 |
31 Jan 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 734,642 |
30 Jan 2023 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 600,000 |
27 Jan 2023 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 385,522 |
25 Jan 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 1,103,726 |
24 Jan 2023 | 0.0170 | 0.0190 | 0.0170 | 0.0170 | 0.0170 | 2,875,132 |
23 Jan 2023 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 251,883 |
20 Jan 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 40,000 |
19 Jan 2023 | 0.0150 | 0.0155 | 0.0150 | 0.0150 | 0.0150 | 320,639 |
18 Jan 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
17 Jan 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 135,000 |
16 Jan 2023 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 624,997 |
13 Jan 2023 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 1,962,033 |
12 Jan 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 1,071,182 |
11 Jan 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 100,000 |
10 Jan 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 300,000 |
09 Jan 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 55,555 |
06 Jan 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 42,706 |
05 Jan 2023 | 0.0170 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 275,677 |
04 Jan 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 100,000 |
03 Jan 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
30 Dec 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 117,120 |
29 Dec 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
28 Dec 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 60,000 |
23 Dec 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 2,000 |
22 Dec 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 707,096 |
21 Dec 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 125,000 |
20 Dec 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 567,614 |
19 Dec 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
16 Dec 2022 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 299,677 |
15 Dec 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
14 Dec 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 224,950 |
13 Dec 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 59,908 |
12 Dec 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 24,303 |
09 Dec 2022 | 0.0200 | 0.0200 | 0.0180 | 0.0190 | 0.0190 | 503,855 |
08 Dec 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 50,697 |
07 Dec 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
06 Dec 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 175,000 |
05 Dec 2022 | 0.0190 | 0.0210 | 0.0180 | 0.0210 | 0.0210 | 3,515,127 |
02 Dec 2022 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 404,000 |
01 Dec 2022 | 0.0160 | 0.0190 | 0.0160 | 0.0180 | 0.0180 | 5,167,325 |
30 Nov 2022 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 418,913 |
29 Nov 2022 | 0.0150 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 612,505 |
28 Nov 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
25 Nov 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 10,000 |
24 Nov 2022 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 1,458,436 |
23 Nov 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 60,250 |
22 Nov 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 617,317 |
21 Nov 2022 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 764,400 |
18 Nov 2022 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 1,429,188 |
17 Nov 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 50,000 |
16 Nov 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 32,648 |
15 Nov 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 30,000 |
14 Nov 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 550,780 |
11 Nov 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 593,800 |
10 Nov 2022 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 299,333 |
09 Nov 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 55,554 |
08 Nov 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 55,000 |
07 Nov 2022 | 0.0170 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 400,000 |
04 Nov 2022 | 0.0190 | 0.0200 | 0.0180 | 0.0180 | 0.0180 | 547,200 |
03 Nov 2022 | 0.0170 | 0.0190 | 0.0170 | 0.0190 | 0.0190 | 428,720 |
02 Nov 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 160,941 |
01 Nov 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 1,009,499 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |