Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 149,823 |
02 Feb 2023 | 0.0060 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 1,419,985 |
01 Feb 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 3,204,128 |
31 Jan 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 500,000 |
30 Jan 2023 | 0.0090 | 0.0090 | 0.0060 | 0.0060 | 0.0060 | 9,955,504 |
27 Jan 2023 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 1,739,077 |
25 Jan 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
24 Jan 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 626,500 |
23 Jan 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 18,500 |
20 Jan 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
19 Jan 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
18 Jan 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 522,401 |
17 Jan 2023 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 513,238 |
16 Jan 2023 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 4,390,306 |
13 Jan 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 8,403,533 |
12 Jan 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
11 Jan 2023 | 0.0060 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 138,237 |
10 Jan 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 1,101,790 |
09 Jan 2023 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 486,292 |
06 Jan 2023 | 0.0070 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 1,299,511 |
05 Jan 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 100,000 |
04 Jan 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
03 Jan 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
30 Dec 2022 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
29 Dec 2022 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
28 Dec 2022 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 1,900,000 |
23 Dec 2022 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 1,999,998 |
22 Dec 2022 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 5,012,280 |
21 Dec 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
20 Dec 2022 | 0.0065 | 0.0070 | 0.0065 | 0.0070 | 0.0070 | 100,001 |
19 Dec 2022 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 40,000 |
16 Dec 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
15 Dec 2022 | 0.0060 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 1,849,849 |
14 Dec 2022 | 0.0060 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 578,203 |
13 Dec 2022 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 94,503 |
12 Dec 2022 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 24,000 |
09 Dec 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
08 Dec 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
07 Dec 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 500,000 |
06 Dec 2022 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | - |
05 Dec 2022 | 0.0060 | 0.0065 | 0.0060 | 0.0065 | 0.0065 | 431,801 |
02 Dec 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 1,000,000 |
01 Dec 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
30 Nov 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 142,147 |
29 Nov 2022 | 0.0060 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 3,493,333 |
28 Nov 2022 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 236,364 |
25 Nov 2022 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 1,666,667 |
24 Nov 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 3,232,870 |
23 Nov 2022 | 0.0065 | 0.0070 | 0.0065 | 0.0070 | 0.0070 | 500,000 |
22 Nov 2022 | 0.0070 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 1,021,299 |
21 Nov 2022 | 0.0070 | 0.0070 | 0.0065 | 0.0070 | 0.0070 | 653,702 |
18 Nov 2022 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | - |
17 Nov 2022 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | - |
16 Nov 2022 | 0.0060 | 0.0065 | 0.0060 | 0.0065 | 0.0065 | 20,325,866 |
15 Nov 2022 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 3,977,981 |
14 Nov 2022 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 473,000 |
11 Nov 2022 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
10 Nov 2022 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 2,999,999 |
09 Nov 2022 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 9,653,482 |
08 Nov 2022 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 3,338,455 |
07 Nov 2022 | 0.0060 | 0.0070 | 0.0060 | 0.0065 | 0.0065 | 3,348,618 |
04 Nov 2022 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
03 Nov 2022 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 2,459,552 |
02 Nov 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
01 Nov 2022 | 0.0065 | 0.0070 | 0.0065 | 0.0070 | 0.0070 | 26 |
31 Oct 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 5,010,001 |
28 Oct 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 3,277,027 |
27 Oct 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 141,428 |
26 Oct 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 15,732,536 |
25 Oct 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 4,364,746 |
24 Oct 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 1,229,407 |
21 Oct 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 1,494 |
20 Oct 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
19 Oct 2022 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 268,982 |
18 Oct 2022 | 0.0070 | 0.0090 | 0.0060 | 0.0090 | 0.0090 | 2,854,801 |
17 Oct 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 172,984 |
14 Oct 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 152,212 |
13 Oct 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 110,000 |
12 Oct 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
11 Oct 2022 | 0.0100 | 0.0100 | 0.0080 | 0.0080 | 0.0080 | 160,000 |
10 Oct 2022 | 0.0080 | 0.0100 | 0.0080 | 0.0080 | 0.0080 | 2,934,875 |
07 Oct 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
06 Oct 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
05 Oct 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 71,035 |
04 Oct 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 35,000 |
03 Oct 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 330,985 |
30 Sept 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 1,001,925 |
29 Sept 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 176,175 |
28 Sept 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
27 Sept 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 38,448 |
26 Sept 2022 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 313,215 |
23 Sept 2022 | 0.0080 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 518,484 |
21 Sept 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
20 Sept 2022 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 241,209 |
19 Sept 2022 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 806,166 |
16 Sept 2022 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | - |
15 Sept 2022 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | - |
14 Sept 2022 | 0.0075 | 0.0075 | 0.0067 | 0.0075 | 0.0075 | 228,135 |
13 Sept 2022 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | - |
12 Sept 2022 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 9,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |