Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 May 2023 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 5,406,050 |
25 May 2023 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 2,770,000 |
24 May 2023 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 10,024,000 |
23 May 2023 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 3,810,476 |
22 May 2023 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 9,440,001 |
19 May 2023 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 8,612,200 |
18 May 2023 | - | - | - | - | - | - |
17 May 2023 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
16 May 2023 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 34,715,001 |
15 May 2023 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 2,860,000 |
12 May 2023 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 13,000,000 |
11 May 2023 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 1,418,500 |
10 May 2023 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 6,505,950 |
09 May 2023 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 1,715,000 |
08 May 2023 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 4,078,000 |
05 May 2023 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 62,820,334 |
04 May 2023 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 7,986,080 |
03 May 2023 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 9,821,667 |
02 May 2023 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 17,321,334 |
01 May 2023 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 22,817,179 |
28 Apr 2023 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 103,530,000 |
27 Apr 2023 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 20,135,418 |
26 Apr 2023 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 24,202,000 |
24 Apr 2023 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 4,169,000 |
21 Apr 2023 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 10,729,077 |
20 Apr 2023 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 27,809,000 |
19 Apr 2023 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
18 Apr 2023 | 0.0015 | 0.0015 | 0.0010 | 0.0010 | 0.0010 | 64,146,915 |
17 Apr 2023 | 0.0015 | 0.0015 | 0.0010 | 0.0010 | 0.0010 | 16,465,166 |
14 Apr 2023 | 0.0010 | 0.0015 | 0.0010 | 0.0010 | 0.0010 | 40,735,667 |
13 Apr 2023 | 0.0015 | 0.0015 | 0.0010 | 0.0015 | 0.0015 | 18,228,500 |
12 Apr 2023 | 0.0015 | 0.0015 | 0.0010 | 0.0010 | 0.0010 | 46,240,025 |
11 Apr 2023 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 15,920,000 |
06 Apr 2023 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 12,782,848 |
05 Apr 2023 | 0.0015 | 0.0015 | 0.0010 | 0.0010 | 0.0010 | 22,100,743 |
04 Apr 2023 | 0.0015 | 0.0015 | 0.0010 | 0.0010 | 0.0010 | 17,087,157 |
03 Apr 2023 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 11,400,000 |
31 Mar 2023 | 0.0010 | 0.0015 | 0.0010 | 0.0015 | 0.0015 | 33,955,599 |
30 Mar 2023 | 0.0015 | 0.0015 | 0.0010 | 0.0015 | 0.0015 | 10,240,678 |
29 Mar 2023 | 0.0015 | 0.0015 | 0.0010 | 0.0015 | 0.0015 | 110,810,333 |
28 Mar 2023 | 0.0015 | 0.0015 | 0.0010 | 0.0015 | 0.0015 | 5,758,333 |
27 Mar 2023 | 0.0015 | 0.0015 | 0.0010 | 0.0015 | 0.0015 | 29,285,719 |
24 Mar 2023 | 0.0010 | 0.0015 | 0.0010 | 0.0015 | 0.0015 | 8,589,815 |
23 Mar 2023 | 0.0010 | 0.0015 | 0.0010 | 0.0015 | 0.0015 | 10,650,000 |
22 Mar 2023 | 0.0015 | 0.0020 | 0.0015 | 0.0015 | 0.0015 | 126,326,002 |
21 Mar 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 7,308,506 |
20 Mar 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 13,227,500 |
17 Mar 2023 | 0.0020 | 0.0020 | 0.0015 | 0.0020 | 0.0020 | 17,604,392 |
16 Mar 2023 | 0.0020 | 0.0020 | 0.0015 | 0.0015 | 0.0015 | 7,860,000 |
15 Mar 2023 | 0.0020 | 0.0020 | 0.0015 | 0.0020 | 0.0020 | 22,292,468 |
14 Mar 2023 | 0.0015 | 0.0020 | 0.0015 | 0.0020 | 0.0020 | 9,666,250 |
13 Mar 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 19,532,736 |
10 Mar 2023 | 0.0020 | 0.0020 | 0.0015 | 0.0020 | 0.0020 | 200,956,260 |
09 Mar 2023 | 0.0020 | 0.0025 | 0.0020 | 0.0025 | 0.0025 | - |
08 Mar 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
07 Mar 2023 | 0.0025 | 0.0025 | 0.0020 | 0.0020 | 0.0020 | 1,543,388 |
06 Mar 2023 | 0.0020 | 0.0025 | 0.0020 | 0.0020 | 0.0020 | 10,455,834 |
03 Mar 2023 | 0.0030 | 0.0030 | 0.0020 | 0.0025 | 0.0025 | 32,979,778 |
02 Mar 2023 | 0.0025 | 0.0030 | 0.0020 | 0.0025 | 0.0025 | 6,088,927 |
01 Mar 2023 | 0.0030 | 0.0030 | 0.0025 | 0.0025 | 0.0025 | 11,548,900 |
28 Feb 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 6,434,931 |
27 Feb 2023 | 0.0035 | 0.0035 | 0.0030 | 0.0030 | 0.0030 | 5,732,888 |
24 Feb 2023 | 0.0030 | 0.0035 | 0.0030 | 0.0035 | 0.0035 | 5,124,700 |
23 Feb 2023 | 0.0025 | 0.0030 | 0.0025 | 0.0030 | 0.0030 | 14,131,405 |
22 Feb 2023 | 0.0030 | 0.0030 | 0.0025 | 0.0030 | 0.0030 | 88,234,828 |
21 Feb 2023 | 0.0045 | 0.0045 | 0.0040 | 0.0040 | 0.0040 | 11,245,011 |
20 Feb 2023 | 0.0040 | 0.0045 | 0.0040 | 0.0045 | 0.0045 | 8,613,287 |
17 Feb 2023 | 0.0045 | 0.0045 | 0.0040 | 0.0045 | 0.0045 | 10,579,715 |
16 Feb 2023 | 0.0060 | 0.0060 | 0.0040 | 0.0045 | 0.0045 | 55,236,704 |
15 Feb 2023 | 0.0060 | 0.0065 | 0.0060 | 0.0060 | 0.0060 | 13,199,520 |
14 Feb 2023 | 0.0060 | 0.0065 | 0.0060 | 0.0060 | 0.0060 | 10,771,500 |
13 Feb 2023 | 0.0065 | 0.0065 | 0.0060 | 0.0060 | 0.0060 | 11,520,196 |
10 Feb 2023 | 0.0065 | 0.0065 | 0.0060 | 0.0060 | 0.0060 | 8,256,029 |
09 Feb 2023 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 20,854,384 |
08 Feb 2023 | 0.0070 | 0.0075 | 0.0070 | 0.0070 | 0.0070 | 22,563,201 |
07 Feb 2023 | 0.0075 | 0.0075 | 0.0070 | 0.0070 | 0.0070 | 18,820,128 |
06 Feb 2023 | 0.0080 | 0.0080 | 0.0070 | 0.0075 | 0.0075 | 3,871,944 |
03 Feb 2023 | 0.0080 | 0.0080 | 0.0075 | 0.0080 | 0.0080 | 6,200,731 |
02 Feb 2023 | 0.0080 | 0.0080 | 0.0075 | 0.0080 | 0.0080 | 5,486,447 |
01 Feb 2023 | 0.0085 | 0.0085 | 0.0080 | 0.0080 | 0.0080 | - |
31 Jan 2023 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 16,683,997 |
30 Jan 2023 | 0.0095 | 0.0095 | 0.0090 | 0.0090 | 0.0090 | 25,410,813 |
27 Jan 2023 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 5,650,949 |
25 Jan 2023 | 0.0085 | 0.0090 | 0.0085 | 0.0090 | 0.0090 | 113,112 |
24 Jan 2023 | 0.0085 | 0.0090 | 0.0085 | 0.0085 | 0.0085 | 169,167 |
23 Jan 2023 | 0.0090 | 0.0090 | 0.0085 | 0.0085 | 0.0085 | 528,943 |
20 Jan 2023 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 957,821 |
19 Jan 2023 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 193,305 |
18 Jan 2023 | 0.0090 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 5,728,127 |
17 Jan 2023 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 8,635,000 |
16 Jan 2023 | 0.0100 | 0.0100 | 0.0095 | 0.0100 | 0.0100 | 3,533,832 |
13 Jan 2023 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 21,093,002 |
12 Jan 2023 | 0.0090 | 0.0090 | 0.0085 | 0.0090 | 0.0090 | 9,312,013 |
11 Jan 2023 | 0.0090 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 484,664 |
10 Jan 2023 | 0.0090 | 0.0090 | 0.0080 | 0.0085 | 0.0085 | 1,703,332 |
09 Jan 2023 | 0.0080 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 995,754 |
06 Jan 2023 | 0.0085 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 2,236,665 |
05 Jan 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 1,328,333 |
04 Jan 2023 | 0.0090 | 0.0095 | 0.0085 | 0.0090 | 0.0090 | 9,436,243 |
03 Jan 2023 | 0.0090 | 0.0095 | 0.0090 | 0.0090 | 0.0090 | 12,674,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |