Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 0.0070 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 20,898,829 |
27 Jan 2023 | 0.0075 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 20,898,829 |
25 Jan 2023 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 1,847,031 |
24 Jan 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 1,321,325 |
23 Jan 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 178,675 |
20 Jan 2023 | 0.0075 | 0.0080 | 0.0075 | 0.0080 | 0.0080 | 147,367 |
19 Jan 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 2,099,681 |
18 Jan 2023 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 2,811,111 |
17 Jan 2023 | 0.0080 | 0.0080 | 0.0075 | 0.0075 | 0.0075 | 1,158,091 |
16 Jan 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 5,100,000 |
13 Jan 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 1,062,500 |
12 Jan 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 401,301 |
11 Jan 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 3,945,183 |
10 Jan 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 5,104,561 |
09 Jan 2023 | 0.0100 | 0.0100 | 0.0080 | 0.0080 | 0.0080 | 6,134,579 |
06 Jan 2023 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 1,177,450 |
05 Jan 2023 | 0.0085 | 0.0090 | 0.0085 | 0.0090 | 0.0090 | 10,933,134 |
04 Jan 2023 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 5,571,012 |
03 Jan 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 5,429,451 |
30 Dec 2022 | 0.0080 | 0.0100 | 0.0080 | 0.0090 | 0.0090 | 16,320,730 |
29 Dec 2022 | 0.0070 | 0.0090 | 0.0070 | 0.0080 | 0.0080 | 12,824,972 |
28 Dec 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
23 Dec 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 5,011,007 |
22 Dec 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 3,823,303 |
21 Dec 2022 | 0.0060 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 11,373,349 |
20 Dec 2022 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 117,000 |
19 Dec 2022 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 18,078,194 |
16 Dec 2022 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 5,033,751 |
15 Dec 2022 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 540,001 |
14 Dec 2022 | 0.0060 | 0.0065 | 0.0060 | 0.0060 | 0.0060 | 1,850,000 |
13 Dec 2022 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 300,000 |
12 Dec 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 200,000 |
09 Dec 2022 | 0.0065 | 0.0070 | 0.0065 | 0.0070 | 0.0070 | 4,414,390 |
08 Dec 2022 | 0.0065 | 0.0070 | 0.0065 | 0.0070 | 0.0070 | 150,000 |
07 Dec 2022 | 0.0065 | 0.0065 | 0.0060 | 0.0060 | 0.0060 | 2,150,000 |
06 Dec 2022 | 0.0060 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 1,700,000 |
05 Dec 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 100,000 |
02 Dec 2022 | 0.0070 | 0.0070 | 0.0065 | 0.0065 | 0.0065 | 2,100,000 |
01 Dec 2022 | 0.0070 | 0.0070 | 0.0065 | 0.0065 | 0.0065 | 2,103,554 |
30 Nov 2022 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 122,119 |
29 Nov 2022 | 0.0065 | 0.0070 | 0.0065 | 0.0070 | 0.0070 | 1,374,959 |
28 Nov 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 1,132,143 |
25 Nov 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 2,088,803 |
24 Nov 2022 | 0.0065 | 0.0070 | 0.0065 | 0.0070 | 0.0070 | 162,888 |
23 Nov 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 5,686 |
22 Nov 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 5,686 |
21 Nov 2022 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 4,288,847 |
18 Nov 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 24,710 |
17 Nov 2022 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 985,914 |
16 Nov 2022 | 0.0065 | 0.0070 | 0.0065 | 0.0070 | 0.0070 | 4,425,777 |
15 Nov 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 150,000 |
14 Nov 2022 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 1,531 |
11 Nov 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
10 Nov 2022 | 0.0065 | 0.0070 | 0.0065 | 0.0070 | 0.0070 | 1,000,000 |
09 Nov 2022 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
08 Nov 2022 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
07 Nov 2022 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 160,308 |
04 Nov 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
03 Nov 2022 | 0.0065 | 0.0070 | 0.0065 | 0.0070 | 0.0070 | 2,000,000 |
02 Nov 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
01 Nov 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 32,695 |
31 Oct 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 201,849 |
28 Oct 2022 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | - |
27 Oct 2022 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | - |
26 Oct 2022 | 0.0070 | 0.0070 | 0.0065 | 0.0065 | 0.0065 | 224,999 |
25 Oct 2022 | 0.0065 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 753,000 |
24 Oct 2022 | 0.0065 | 0.0065 | 0.0060 | 0.0060 | 0.0060 | 4,090,000 |
21 Oct 2022 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 258,557 |
20 Oct 2022 | 0.0065 | 0.0065 | 0.0060 | 0.0065 | 0.0065 | 1,392,641 |
19 Oct 2022 | 0.0065 | 0.0070 | 0.0065 | 0.0065 | 0.0065 | 1,051,443 |
18 Oct 2022 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 1,194,025 |
17 Oct 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 4,048,828 |
14 Oct 2022 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 875,000 |
13 Oct 2022 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 5,250,000 |
12 Oct 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 750,000 |
11 Oct 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 100,000 |
10 Oct 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 9,125,370 |
07 Oct 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 671,875 |
06 Oct 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 3,000,000 |
05 Oct 2022 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 1,192,656 |
04 Oct 2022 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 1,884,316 |
03 Oct 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 2,380,009 |
30 Sept 2022 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 120,000 |
29 Sept 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 2,245,100 |
28 Sept 2022 | 0.0070 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 10,352,975 |
27 Sept 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 3,000,000 |
26 Sept 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 1,200,000 |
23 Sept 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 1,040,000 |
21 Sept 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
20 Sept 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 232,323 |
19 Sept 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 1,360,000 |
16 Sept 2022 | 0.0090 | 0.0090 | 0.0070 | 0.0080 | 0.0080 | 5,507,721 |
15 Sept 2022 | 0.0085 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 7,460,000 |
14 Sept 2022 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 4,745,696 |
13 Sept 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 2 |
12 Sept 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 1,025,000 |
09 Sept 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 611 |
08 Sept 2022 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 4,120,000 |
07 Sept 2022 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 102,775 |
06 Sept 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 75,555 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |