Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Mar 2023 | 0.0110 | 0.0110 | 0.0090 | 0.0090 | 0.0090 | 1,800,000 |
29 Mar 2023 | - | - | - | - | - | - |
28 Mar 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,504,000 |
27 Mar 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
24 Mar 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 336,246 |
23 Mar 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 480,506 |
22 Mar 2023 | 0.0100 | 0.0110 | 0.0090 | 0.0090 | 0.0090 | 231,522 |
21 Mar 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 7,500 |
20 Mar 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
17 Mar 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 1,410,000 |
16 Mar 2023 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 336,300 |
15 Mar 2023 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 608,754 |
14 Mar 2023 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 774,120 |
13 Mar 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 203,420 |
10 Mar 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 155,988 |
09 Mar 2023 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 320,500 |
08 Mar 2023 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
07 Mar 2023 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
06 Mar 2023 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 791,666 |
03 Mar 2023 | 0.0130 | 0.0150 | 0.0130 | 0.0150 | 0.0150 | 1,220,298 |
02 Mar 2023 | 0.0140 | 0.0140 | 0.0135 | 0.0140 | 0.0140 | 2,953,440 |
01 Mar 2023 | 0.0130 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 3,044,158 |
28 Feb 2023 | 0.0100 | 0.0130 | 0.0100 | 0.0130 | 0.0130 | 5,133,546 |
27 Feb 2023 | 0.0110 | 0.0110 | 0.0090 | 0.0090 | 0.0090 | 2,878,282 |
24 Feb 2023 | 0.0100 | 0.0120 | 0.0100 | 0.0120 | 0.0120 | 1,523,272 |
23 Feb 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,432,730 |
22 Feb 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,011,539 |
21 Feb 2023 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 110,000 |
20 Feb 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 58,530 |
17 Feb 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 3,440,806 |
16 Feb 2023 | 0.0100 | 0.0110 | 0.0090 | 0.0110 | 0.0110 | 8,604,970 |
15 Feb 2023 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 489,990 |
14 Feb 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 321,512 |
13 Feb 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,107,565 |
10 Feb 2023 | 0.0130 | 0.0130 | 0.0100 | 0.0100 | 0.0100 | 1,163,652 |
09 Feb 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 862,040 |
08 Feb 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
07 Feb 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 43,263 |
06 Feb 2023 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 856,924 |
03 Feb 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 418,525 |
02 Feb 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 499,237 |
01 Feb 2023 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 1,571,428 |
31 Jan 2023 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 125,213 |
30 Jan 2023 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
27 Jan 2023 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 515,220 |
25 Jan 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 97,253 |
24 Jan 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 300,000 |
23 Jan 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 400,000 |
20 Jan 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 308,961 |
19 Jan 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 96,476 |
18 Jan 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 629,484 |
17 Jan 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 289,421 |
16 Jan 2023 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 407,800 |
13 Jan 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
12 Jan 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 305,454 |
11 Jan 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 140,000 |
10 Jan 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 1,544,102 |
09 Jan 2023 | 0.0140 | 0.0140 | 0.0110 | 0.0120 | 0.0120 | 4,639,822 |
06 Jan 2023 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 275,274 |
05 Jan 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 3,743 |
04 Jan 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
03 Jan 2023 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 351,500 |
30 Dec 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
29 Dec 2022 | 0.0150 | 0.0150 | 0.0130 | 0.0130 | 0.0130 | 592,811 |
28 Dec 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
23 Dec 2022 | 0.0140 | 0.0140 | 0.0135 | 0.0140 | 0.0140 | 260,539 |
22 Dec 2022 | 0.0150 | 0.0160 | 0.0140 | 0.0150 | 0.0150 | 2,841,380 |
21 Dec 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
20 Dec 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 20,000 |
19 Dec 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 670,949 |
16 Dec 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 19,000 |
15 Dec 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 62,805 |
14 Dec 2022 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
13 Dec 2022 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
12 Dec 2022 | 0.0170 | 0.0190 | 0.0150 | 0.0190 | 0.0190 | 1,231,603 |
09 Dec 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
08 Dec 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
07 Dec 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 155,739 |
06 Dec 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
05 Dec 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
02 Dec 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 37,777 |
01 Dec 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 398,692 |
30 Nov 2022 | 0.0160 | 0.0180 | 0.0160 | 0.0180 | 0.0180 | 391,851 |
29 Nov 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 113,176 |
28 Nov 2022 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
25 Nov 2022 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 59,183 |
24 Nov 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 10,000 |
23 Nov 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 19,438 |
22 Nov 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 352,871 |
21 Nov 2022 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 64,736 |
18 Nov 2022 | 0.0170 | 0.0190 | 0.0170 | 0.0190 | 0.0190 | 112,500 |
17 Nov 2022 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 187,777 |
16 Nov 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 136,924 |
15 Nov 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
14 Nov 2022 | 0.0200 | 0.0200 | 0.0180 | 0.0180 | 0.0180 | 1,056,820 |
11 Nov 2022 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 1,024,612 |
10 Nov 2022 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 519,292 |
09 Nov 2022 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 1,799,326 |
08 Nov 2022 | 0.0190 | 0.0190 | 0.0170 | 0.0180 | 0.0180 | 471,198 |
07 Nov 2022 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 50,873 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |