Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Mar 2023 | 0.0088 | 0.0088 | 0.0088 | 0.0088 | 0.0088 | - |
23 Mar 2023 | 0.0088 | 0.0088 | 0.0088 | 0.0088 | 0.0088 | - |
22 Mar 2023 | 0.0078 | 0.0088 | 0.0078 | 0.0088 | 0.0088 | 202,500 |
21 Mar 2023 | 0.0078 | 0.0078 | 0.0078 | 0.0078 | 0.0078 | - |
20 Mar 2023 | 0.0078 | 0.0080 | 0.0078 | 0.0078 | 0.0078 | 330,000 |
17 Mar 2023 | 0.0078 | 0.0078 | 0.0078 | 0.0078 | 0.0078 | 1,000 |
16 Mar 2023 | 0.0078 | 0.0078 | 0.0078 | 0.0078 | 0.0078 | 500 |
15 Mar 2023 | 0.0074 | 0.0074 | 0.0070 | 0.0070 | 0.0070 | 3,000 |
14 Mar 2023 | 0.0098 | 0.0098 | 0.0070 | 0.0070 | 0.0070 | 7,300 |
13 Mar 2023 | 0.0099 | 0.0099 | 0.0080 | 0.0080 | 0.0080 | 7,819 |
10 Mar 2023 | 0.0099 | 0.0099 | 0.0099 | 0.0099 | 0.0099 | - |
09 Mar 2023 | 0.0094 | 0.0099 | 0.0094 | 0.0099 | 0.0099 | 10,000 |
08 Mar 2023 | 0.0099 | 0.0099 | 0.0063 | 0.0063 | 0.0063 | 85,000 |
07 Mar 2023 | 0.0082 | 0.0082 | 0.0082 | 0.0082 | 0.0082 | - |
06 Mar 2023 | 0.0097 | 0.0101 | 0.0082 | 0.0082 | 0.0082 | 129,443 |
03 Mar 2023 | 0.0063 | 0.0063 | 0.0063 | 0.0063 | 0.0063 | - |
02 Mar 2023 | 0.0063 | 0.0063 | 0.0063 | 0.0063 | 0.0063 | - |
01 Mar 2023 | 0.0061 | 0.0063 | 0.0061 | 0.0063 | 0.0063 | 26,313 |
28 Feb 2023 | 0.0081 | 0.0081 | 0.0081 | 0.0081 | 0.0081 | - |
27 Feb 2023 | 0.0081 | 0.0081 | 0.0081 | 0.0081 | 0.0081 | - |
24 Feb 2023 | 0.0085 | 0.0085 | 0.0081 | 0.0081 | 0.0081 | 3,495 |
23 Feb 2023 | 0.0101 | 0.0101 | 0.0101 | 0.0101 | 0.0101 | 3,001 |
22 Feb 2023 | 0.0085 | 0.0101 | 0.0085 | 0.0101 | 0.0101 | 12,176 |
21 Feb 2023 | 0.0102 | 0.0124 | 0.0101 | 0.0101 | 0.0101 | 146,000 |
17 Feb 2023 | 0.0113 | 0.0113 | 0.0101 | 0.0107 | 0.0107 | 70,455 |
16 Feb 2023 | 0.0106 | 0.0125 | 0.0100 | 0.0100 | 0.0100 | 153,179 |
15 Feb 2023 | 0.0100 | 0.0130 | 0.0070 | 0.0104 | 0.0104 | 257,290 |
14 Feb 2023 | 0.0100 | 0.0100 | 0.0097 | 0.0100 | 0.0100 | 128,324 |
13 Feb 2023 | 0.0100 | 0.0104 | 0.0100 | 0.0104 | 0.0104 | 763 |
10 Feb 2023 | 0.0128 | 0.0128 | 0.0114 | 0.0114 | 0.0114 | 8,000 |
09 Feb 2023 | 0.0115 | 0.0129 | 0.0100 | 0.0115 | 0.0115 | 41,715 |
08 Feb 2023 | 0.0128 | 0.0128 | 0.0128 | 0.0128 | 0.0128 | - |
07 Feb 2023 | 0.0104 | 0.0128 | 0.0104 | 0.0128 | 0.0128 | 19,765 |
06 Feb 2023 | 0.0129 | 0.0129 | 0.0129 | 0.0129 | 0.0129 | 5,001 |
03 Feb 2023 | 0.0129 | 0.0129 | 0.0129 | 0.0129 | 0.0129 | - |
02 Feb 2023 | 0.0129 | 0.0129 | 0.0129 | 0.0129 | 0.0129 | 52,500 |
01 Feb 2023 | 0.0129 | 0.0129 | 0.0129 | 0.0129 | 0.0129 | 7,080 |
31 Jan 2023 | 0.0130 | 0.0130 | 0.0100 | 0.0115 | 0.0115 | 4,751 |
30 Jan 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
27 Jan 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
26 Jan 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
25 Jan 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 13,000 |
24 Jan 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 125 |
23 Jan 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 5,975 |
20 Jan 2023 | 0.0137 | 0.0137 | 0.0102 | 0.0136 | 0.0136 | 53,850 |
19 Jan 2023 | 0.0100 | 0.0158 | 0.0100 | 0.0158 | 0.0158 | 20,259 |
18 Jan 2023 | 0.0158 | 0.0158 | 0.0157 | 0.0158 | 0.0158 | 80,000 |
17 Jan 2023 | 0.0179 | 0.0179 | 0.0170 | 0.0170 | 0.0170 | 200 |
13 Jan 2023 | 0.0161 | 0.0179 | 0.0160 | 0.0160 | 0.0160 | 592,694 |
12 Jan 2023 | 0.0165 | 0.0194 | 0.0165 | 0.0180 | 0.0180 | 656,613 |
11 Jan 2023 | 0.0175 | 0.0179 | 0.0172 | 0.0179 | 0.0179 | 30,500 |
10 Jan 2023 | 0.0154 | 0.0209 | 0.0154 | 0.0171 | 0.0171 | 971,501 |
09 Jan 2023 | 0.0095 | 0.0180 | 0.0095 | 0.0161 | 0.0161 | 683,302 |
06 Jan 2023 | 0.0078 | 0.0095 | 0.0078 | 0.0095 | 0.0095 | 850,318 |
05 Jan 2023 | 0.0080 | 0.0080 | 0.0065 | 0.0078 | 0.0078 | 720,616 |
04 Jan 2023 | 0.0059 | 0.0080 | 0.0059 | 0.0075 | 0.0075 | 458,050 |
03 Jan 2023 | 0.0060 | 0.0061 | 0.0055 | 0.0060 | 0.0060 | 218,014 |
30 Dec 2022 | 0.0050 | 0.0053 | 0.0045 | 0.0053 | 0.0053 | 134,076 |
29 Dec 2022 | 0.0050 | 0.0062 | 0.0050 | 0.0062 | 0.0062 | 20,500 |
28 Dec 2022 | 0.0062 | 0.0062 | 0.0050 | 0.0060 | 0.0060 | 491,391 |
27 Dec 2022 | 0.0060 | 0.0065 | 0.0050 | 0.0061 | 0.0061 | 297,450 |
23 Dec 2022 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 10,300 |
22 Dec 2022 | 0.0059 | 0.0059 | 0.0059 | 0.0059 | 0.0059 | 18,800 |
21 Dec 2022 | 0.0060 | 0.0060 | 0.0040 | 0.0060 | 0.0060 | 145,184 |
20 Dec 2022 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 187,624 |
19 Dec 2022 | 0.0052 | 0.0052 | 0.0050 | 0.0050 | 0.0050 | 40,000 |
16 Dec 2022 | 0.0072 | 0.0078 | 0.0051 | 0.0058 | 0.0058 | 733,970 |
15 Dec 2022 | 0.0074 | 0.0077 | 0.0060 | 0.0064 | 0.0064 | 248,419 |
14 Dec 2022 | 0.0068 | 0.0068 | 0.0068 | 0.0068 | 0.0068 | 10,040 |
13 Dec 2022 | 0.0066 | 0.0068 | 0.0060 | 0.0068 | 0.0068 | 340,279 |
12 Dec 2022 | 0.0127 | 0.0127 | 0.0055 | 0.0071 | 0.0071 | 8,059,374 |
09 Dec 2022 | 0.0138 | 0.0140 | 0.0100 | 0.0140 | 0.0140 | 112,889 |
08 Dec 2022 | 0.0130 | 0.0146 | 0.0128 | 0.0146 | 0.0146 | 80,000 |
07 Dec 2022 | 0.0147 | 0.0147 | 0.0147 | 0.0147 | 0.0147 | - |
06 Dec 2022 | 0.0147 | 0.0147 | 0.0147 | 0.0147 | 0.0147 | - |
05 Dec 2022 | 0.0149 | 0.0149 | 0.0147 | 0.0147 | 0.0147 | 28,500 |
02 Dec 2022 | 0.0120 | 0.0149 | 0.0097 | 0.0147 | 0.0147 | 425,390 |
01 Dec 2022 | 0.0148 | 0.0148 | 0.0148 | 0.0148 | 0.0148 | 4,500 |
30 Nov 2022 | 0.0154 | 0.0178 | 0.0135 | 0.0135 | 0.0135 | 25,618 |
29 Nov 2022 | 0.0155 | 0.0156 | 0.0155 | 0.0156 | 0.0156 | 49,990 |
28 Nov 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 2,352 |
25 Nov 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
23 Nov 2022 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 29,200 |
22 Nov 2022 | 0.0150 | 0.0160 | 0.0135 | 0.0140 | 0.0140 | 151,648 |
21 Nov 2022 | 0.0250 | 0.0250 | 0.0081 | 0.0150 | 0.0150 | 758,027 |
18 Nov 2022 | 0.0225 | 0.0250 | 0.0211 | 0.0250 | 0.0250 | 88,500 |
17 Nov 2022 | 0.0235 | 0.0235 | 0.0230 | 0.0230 | 0.0230 | 38,000 |
16 Nov 2022 | 0.0245 | 0.0245 | 0.0235 | 0.0235 | 0.0235 | 10,105 |
15 Nov 2022 | 0.0237 | 0.0243 | 0.0230 | 0.0243 | 0.0243 | 198,000 |
14 Nov 2022 | 0.0194 | 0.0239 | 0.0190 | 0.0210 | 0.0210 | 252,500 |
11 Nov 2022 | 0.0235 | 0.0258 | 0.0210 | 0.0240 | 0.0240 | 29,400 |
10 Nov 2022 | 0.0258 | 0.0258 | 0.0258 | 0.0258 | 0.0258 | - |
09 Nov 2022 | 0.0236 | 0.0258 | 0.0210 | 0.0258 | 0.0258 | 170,470 |
08 Nov 2022 | 0.0259 | 0.0259 | 0.0212 | 0.0236 | 0.0236 | 21,150 |
07 Nov 2022 | 0.0260 | 0.0260 | 0.0236 | 0.0258 | 0.0258 | 17,000 |
04 Nov 2022 | 0.0269 | 0.0269 | 0.0269 | 0.0269 | 0.0269 | - |
03 Nov 2022 | 0.0269 | 0.0269 | 0.0269 | 0.0269 | 0.0269 | 12,000 |
02 Nov 2022 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
01 Nov 2022 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
31 Oct 2022 | 0.0230 | 0.0270 | 0.0194 | 0.0270 | 0.0270 | 86,171 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |