Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 239,210 |
03 Feb 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 3,539,407 |
02 Feb 2023 | 0.0060 | 0.0060 | 0.0055 | 0.0060 | 0.0060 | 3,300,197 |
01 Feb 2023 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 7,801,650 |
31 Jan 2023 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 1,987,018 |
30 Jan 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 350,000 |
27 Jan 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 1,148,371 |
25 Jan 2023 | 0.0060 | 0.0065 | 0.0060 | 0.0065 | 0.0065 | 1,557,327 |
24 Jan 2023 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 1,250,714 |
23 Jan 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 141,966 |
20 Jan 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 132,000 |
19 Jan 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
18 Jan 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
17 Jan 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 618,700 |
16 Jan 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 2,440,000 |
13 Jan 2023 | 0.0060 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 2,368,364 |
12 Jan 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 500,000 |
11 Jan 2023 | 0.0060 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 3,197,354 |
10 Jan 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 130,000 |
09 Jan 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 500,000 |
06 Jan 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 544,480 |
05 Jan 2023 | 0.0060 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 10,027,764 |
04 Jan 2023 | 0.0060 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 778,805 |
03 Jan 2023 | 0.0070 | 0.0070 | 0.0060 | 0.0065 | 0.0065 | 312,857 |
30 Dec 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 4,672,171 |
29 Dec 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 1,000,000 |
28 Dec 2022 | 0.0060 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 4,715,415 |
23 Dec 2022 | 0.0060 | 0.0065 | 0.0060 | 0.0060 | 0.0060 | 512,142 |
22 Dec 2022 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 2,196,787 |
21 Dec 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 144,000 |
20 Dec 2022 | 0.0060 | 0.0075 | 0.0060 | 0.0070 | 0.0070 | 12,216,255 |
19 Dec 2022 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 3,339,292 |
16 Dec 2022 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,437,616 |
15 Dec 2022 | 0.0055 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 1,693,202 |
14 Dec 2022 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 5,610,000 |
13 Dec 2022 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 562,594 |
12 Dec 2022 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 200,000 |
09 Dec 2022 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
08 Dec 2022 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 240,000 |
07 Dec 2022 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 590,000 |
06 Dec 2022 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 400,000 |
05 Dec 2022 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 600,000 |
02 Dec 2022 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 100,000 |
01 Dec 2022 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
30 Nov 2022 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 350,000 |
29 Nov 2022 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 250,897 |
28 Nov 2022 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 922,676 |
25 Nov 2022 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 9,020,209 |
24 Nov 2022 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 608,348 |
23 Nov 2022 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
22 Nov 2022 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 314,175 |
21 Nov 2022 | 0.0060 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 5,189,255 |
18 Nov 2022 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 828,291 |
17 Nov 2022 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 263,572 |
16 Nov 2022 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | - |
15 Nov 2022 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | - |
14 Nov 2022 | 0.0060 | 0.0065 | 0.0060 | 0.0065 | 0.0065 | 328,571 |
11 Nov 2022 | 0.0060 | 0.0070 | 0.0060 | 0.0065 | 0.0065 | 1,458,500 |
10 Nov 2022 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 533,333 |
09 Nov 2022 | 0.0060 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 2,802,759 |
08 Nov 2022 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 745,011 |
07 Nov 2022 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 310,280 |
04 Nov 2022 | 0.0060 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 1,389,000 |
03 Nov 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 625,375 |
02 Nov 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 604,000 |
01 Nov 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 1,516,425 |
31 Oct 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 362,100 |
28 Oct 2022 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 262,368 |
27 Oct 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 383,000 |
26 Oct 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
25 Oct 2022 | 0.0070 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 720,430 |
24 Oct 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 70,714 |
21 Oct 2022 | 0.0065 | 0.0070 | 0.0065 | 0.0070 | 0.0070 | 680,048 |
20 Oct 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
19 Oct 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
18 Oct 2022 | 0.0060 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 821,367 |
17 Oct 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 2,656,093 |
14 Oct 2022 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | - |
13 Oct 2022 | 0.0060 | 0.0070 | 0.0060 | 0.0065 | 0.0065 | 1,359,481 |
12 Oct 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
11 Oct 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 1,340,000 |
10 Oct 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 1,488,257 |
07 Oct 2022 | 0.0070 | 0.0075 | 0.0070 | 0.0070 | 0.0070 | 3,580,581 |
06 Oct 2022 | 0.0070 | 0.0070 | 0.0055 | 0.0060 | 0.0060 | 13,637,916 |
05 Oct 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 100,000 |
04 Oct 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
03 Oct 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 2,188,193 |
30 Sept 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 179,000 |
29 Sept 2022 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 1,946,835 |
28 Sept 2022 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 100,000 |
27 Sept 2022 | 0.0060 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 583,514 |
26 Sept 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
23 Sept 2022 | 0.0070 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 6,223,390 |
21 Sept 2022 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 8,630,954 |
20 Sept 2022 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | - |
19 Sept 2022 | 0.0090 | 0.0090 | 0.0085 | 0.0085 | 0.0085 | 822,222 |
16 Sept 2022 | 0.0085 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 4,289,476 |
15 Sept 2022 | 0.0090 | 0.0100 | 0.0080 | 0.0090 | 0.0090 | 1,631,625 |
14 Sept 2022 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 806,551 |
13 Sept 2022 | 0.0100 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 2,980,075 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |