Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Mar 2023 | 0.0022 | 0.0032 | 0.0032 | 0.0032 | 0.0032 | 5 |
20 Mar 2023 | 0.0019 | 0.0019 | 0.0019 | 0.0019 | 0.0019 | - |
17 Mar 2023 | 0.0019 | 0.0019 | 0.0019 | 0.0019 | 0.0019 | - |
16 Mar 2023 | 0.0019 | 0.0019 | 0.0019 | 0.0019 | 0.0019 | - |
15 Mar 2023 | 0.0019 | 0.0019 | 0.0019 | 0.0019 | 0.0019 | - |
14 Mar 2023 | 0.0019 | 0.0019 | 0.0019 | 0.0019 | 0.0019 | - |
13 Mar 2023 | 0.0019 | 0.0019 | 0.0019 | 0.0019 | 0.0019 | - |
10 Mar 2023 | 0.0016 | 0.0022 | 0.0016 | 0.0019 | 0.0019 | 65,233 |
09 Mar 2023 | 0.0021 | 0.0022 | 0.0021 | 0.0022 | 0.0022 | 20,000 |
08 Mar 2023 | 0.0019 | 0.0019 | 0.0016 | 0.0016 | 0.0016 | 200,000 |
07 Mar 2023 | 0.0016 | 0.0019 | 0.0016 | 0.0019 | 0.0019 | 1,200 |
06 Mar 2023 | 0.0016 | 0.0016 | 0.0016 | 0.0016 | 0.0016 | - |
03 Mar 2023 | 0.0021 | 0.0021 | 0.0016 | 0.0016 | 0.0016 | 58,319 |
02 Mar 2023 | 0.0016 | 0.0016 | 0.0016 | 0.0016 | 0.0016 | - |
01 Mar 2023 | 0.0016 | 0.0016 | 0.0016 | 0.0016 | 0.0016 | 100 |
28 Feb 2023 | 0.0019 | 0.0021 | 0.0016 | 0.0019 | 0.0019 | 75,167 |
27 Feb 2023 | 0.0016 | 0.0016 | 0.0016 | 0.0016 | 0.0016 | 1,061 |
24 Feb 2023 | 0.0016 | 0.0016 | 0.0016 | 0.0016 | 0.0016 | 2,034 |
23 Feb 2023 | 0.0017 | 0.0017 | 0.0017 | 0.0017 | 0.0017 | - |
22 Feb 2023 | 0.0017 | 0.0017 | 0.0017 | 0.0017 | 0.0017 | - |
21 Feb 2023 | 0.0017 | 0.0017 | 0.0017 | 0.0017 | 0.0017 | - |
17 Feb 2023 | 0.0017 | 0.0017 | 0.0017 | 0.0017 | 0.0017 | - |
16 Feb 2023 | 0.0023 | 0.0023 | 0.0017 | 0.0017 | 0.0017 | 322,017 |
15 Feb 2023 | 0.0021 | 0.0021 | 0.0021 | 0.0021 | 0.0021 | 300 |
14 Feb 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
13 Feb 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 21,000 |
10 Feb 2023 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | - |
09 Feb 2023 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | - |
08 Feb 2023 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | - |
07 Feb 2023 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | - |
06 Feb 2023 | 0.0028 | 0.0028 | 0.0025 | 0.0025 | 0.0025 | 46,636 |
03 Feb 2023 | 0.0021 | 0.0021 | 0.0020 | 0.0020 | 0.0020 | 370,180 |
02 Feb 2023 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | - |
01 Feb 2023 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | - |
31 Jan 2023 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | - |
30 Jan 2023 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | 110,147 |
27 Jan 2023 | 0.0023 | 0.0023 | 0.0023 | 0.0023 | 0.0023 | - |
26 Jan 2023 | 0.0028 | 0.0029 | 0.0018 | 0.0023 | 0.0023 | 117,347 |
25 Jan 2023 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 15,000 |
24 Jan 2023 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | 500 |
23 Jan 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 20,090 |
20 Jan 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 2,000 |
19 Jan 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 11,100 |
18 Jan 2023 | 0.0033 | 0.0033 | 0.0030 | 0.0030 | 0.0030 | 69,924 |
17 Jan 2023 | 0.0027 | 0.0033 | 0.0020 | 0.0033 | 0.0033 | 172,000 |
13 Jan 2023 | 0.0033 | 0.0033 | 0.0021 | 0.0027 | 0.0027 | 2,250 |
12 Jan 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 75,000 |
11 Jan 2023 | 0.0033 | 0.0033 | 0.0021 | 0.0021 | 0.0021 | 20,000 |
10 Jan 2023 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | 10,000 |
09 Jan 2023 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | - |
06 Jan 2023 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | - |
05 Jan 2023 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | - |
04 Jan 2023 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 50,000 |
03 Jan 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
30 Dec 2022 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 300 |
29 Dec 2022 | 0.0030 | 0.0033 | 0.0018 | 0.0018 | 0.0018 | 15,392 |
28 Dec 2022 | 0.0027 | 0.0030 | 0.0026 | 0.0030 | 0.0030 | 147,000 |
27 Dec 2022 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 53,341 |
23 Dec 2022 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | - |
22 Dec 2022 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | - |
21 Dec 2022 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | 954 |
20 Dec 2022 | 0.0021 | 0.0021 | 0.0021 | 0.0021 | 0.0021 | - |
19 Dec 2022 | 0.0028 | 0.0028 | 0.0021 | 0.0021 | 0.0021 | 160,064 |
16 Dec 2022 | 0.0030 | 0.0030 | 0.0026 | 0.0026 | 0.0026 | 77,660 |
15 Dec 2022 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | 10,000 |
14 Dec 2022 | 0.0036 | 0.0036 | 0.0027 | 0.0027 | 0.0027 | 6,000 |
13 Dec 2022 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | 140 |
12 Dec 2022 | 0.0026 | 0.0027 | 0.0026 | 0.0027 | 0.0027 | 204,200 |
09 Dec 2022 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 47,195 |
08 Dec 2022 | 0.0037 | 0.0037 | 0.0037 | 0.0037 | 0.0037 | 2,000 |
07 Dec 2022 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 150 |
06 Dec 2022 | 0.0033 | 0.0038 | 0.0033 | 0.0038 | 0.0038 | 67,621 |
05 Dec 2022 | 0.0035 | 0.0036 | 0.0026 | 0.0032 | 0.0032 | 106,809 |
02 Dec 2022 | 0.0030 | 0.0033 | 0.0028 | 0.0033 | 0.0033 | 352,885 |
01 Dec 2022 | 0.0026 | 0.0026 | 0.0022 | 0.0022 | 0.0022 | 190,000 |
30 Nov 2022 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | 501 |
29 Nov 2022 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
28 Nov 2022 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
25 Nov 2022 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
23 Nov 2022 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 100 |
22 Nov 2022 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | - |
21 Nov 2022 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | 433 |
18 Nov 2022 | 0.0024 | 0.0024 | 0.0024 | 0.0024 | 0.0024 | - |
17 Nov 2022 | 0.0068 | 0.0068 | 0.0024 | 0.0024 | 0.0024 | 15,000 |
16 Nov 2022 | 0.0038 | 0.0041 | 0.0038 | 0.0038 | 0.0038 | 315,000 |
15 Nov 2022 | 0.0031 | 0.0050 | 0.0025 | 0.0025 | 0.0025 | 2,068,100 |
14 Nov 2022 | 0.0042 | 0.0059 | 0.0036 | 0.0036 | 0.0036 | 65,100 |
11 Nov 2022 | 0.0078 | 0.0078 | 0.0040 | 0.0040 | 0.0040 | 400 |
10 Nov 2022 | 0.0041 | 0.0041 | 0.0041 | 0.0041 | 0.0041 | - |
09 Nov 2022 | 0.0041 | 0.0041 | 0.0041 | 0.0041 | 0.0041 | - |
08 Nov 2022 | 0.0049 | 0.0089 | 0.0041 | 0.0041 | 0.0041 | 115,932 |
07 Nov 2022 | 0.0040 | 0.0044 | 0.0022 | 0.0040 | 0.0040 | 587,490 |
04 Nov 2022 | 0.0018 | 0.0048 | 0.0018 | 0.0048 | 0.0048 | 416,700 |
03 Nov 2022 | 0.0025 | 0.0027 | 0.0018 | 0.0018 | 0.0018 | 238,626 |
02 Nov 2022 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | - |
01 Nov 2022 | 0.0028 | 0.0028 | 0.0025 | 0.0025 | 0.0025 | 51,808 |
31 Oct 2022 | 0.0028 | 0.0028 | 0.0025 | 0.0026 | 0.0026 | 12,098 |
28 Oct 2022 | 0.0031 | 0.0031 | 0.0021 | 0.0029 | 0.0029 | 10,220 |
27 Oct 2022 | 0.0031 | 0.0031 | 0.0031 | 0.0031 | 0.0031 | - |
26 Oct 2022 | 0.0031 | 0.0031 | 0.0031 | 0.0031 | 0.0031 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |