Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Mar 2023 | - | - | - | - | - | - |
28 Mar 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
27 Mar 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
24 Mar 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
23 Mar 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
22 Mar 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
21 Mar 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
20 Mar 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
17 Mar 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
16 Mar 2023 | 0.0130 | 0.0130 | 0.0100 | 0.0110 | 0.0110 | 15,165,956 |
15 Mar 2023 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 690,000 |
14 Mar 2023 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
13 Mar 2023 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 498,928 |
10 Mar 2023 | 0.0150 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 1,926,820 |
09 Mar 2023 | 0.0140 | 0.0145 | 0.0140 | 0.0140 | 0.0140 | 45,064 |
08 Mar 2023 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 2,816,732 |
07 Mar 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
06 Mar 2023 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 524,025 |
03 Mar 2023 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 463,333 |
02 Mar 2023 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 1,363,509 |
01 Mar 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 1,793,800 |
28 Feb 2023 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 473,500 |
27 Feb 2023 | 0.0180 | 0.0180 | 0.0160 | 0.0160 | 0.0160 | 445,787 |
24 Feb 2023 | 0.0160 | 0.0180 | 0.0160 | 0.0180 | 0.0180 | 687,234 |
23 Feb 2023 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 987,296 |
22 Feb 2023 | 0.0180 | 0.0180 | 0.0150 | 0.0160 | 0.0160 | 729,725 |
21 Feb 2023 | 0.0150 | 0.0180 | 0.0150 | 0.0180 | 0.0180 | 1,994,718 |
20 Feb 2023 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 704,888 |
17 Feb 2023 | 0.0160 | 0.0160 | 0.0155 | 0.0160 | 0.0160 | 2,080,391 |
16 Feb 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 5,027 |
15 Feb 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 533,322 |
14 Feb 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 215,712 |
13 Feb 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 1,935,410 |
10 Feb 2023 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 1,554,724 |
09 Feb 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 523,589 |
08 Feb 2023 | 0.0190 | 0.0200 | 0.0180 | 0.0180 | 0.0180 | 4,776,369 |
07 Feb 2023 | 0.0195 | 0.0195 | 0.0180 | 0.0180 | 0.0180 | 685,100 |
06 Feb 2023 | 0.0180 | 0.0200 | 0.0180 | 0.0190 | 0.0190 | 970,464 |
03 Feb 2023 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 1,392,082 |
02 Feb 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 2,257,495 |
01 Feb 2023 | 0.0190 | 0.0195 | 0.0180 | 0.0190 | 0.0190 | 2,395,754 |
31 Jan 2023 | 0.0200 | 0.0210 | 0.0180 | 0.0180 | 0.0180 | 2,555,677 |
30 Jan 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 490,490 |
27 Jan 2023 | 0.0180 | 0.0230 | 0.0180 | 0.0200 | 0.0200 | 3,636,483 |
25 Jan 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 1,253,920 |
24 Jan 2023 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 173,830 |
23 Jan 2023 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 870,076 |
20 Jan 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 873,514 |
19 Jan 2023 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 198,954 |
18 Jan 2023 | 0.0170 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 1,008,439 |
17 Jan 2023 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 276,111 |
16 Jan 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 357,142 |
13 Jan 2023 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 4,180,137 |
12 Jan 2023 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | 332,222 |
11 Jan 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 14,367 |
10 Jan 2023 | 0.0170 | 0.0190 | 0.0160 | 0.0170 | 0.0170 | 1,861,466 |
09 Jan 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 222,222 |
06 Jan 2023 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 623,549 |
05 Jan 2023 | 0.0180 | 0.0180 | 0.0160 | 0.0160 | 0.0160 | 533,804 |
04 Jan 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 294,780 |
03 Jan 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
30 Dec 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
29 Dec 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
28 Dec 2022 | 0.0190 | 0.0190 | 0.0170 | 0.0170 | 0.0170 | 668,544 |
23 Dec 2022 | 0.0180 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 1,015,123 |
22 Dec 2022 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 939,942 |
21 Dec 2022 | 0.0160 | 0.0180 | 0.0160 | 0.0180 | 0.0180 | 1,726,836 |
20 Dec 2022 | 0.0160 | 0.0160 | 0.0155 | 0.0160 | 0.0160 | 7,014,348 |
19 Dec 2022 | 0.0180 | 0.0180 | 0.0160 | 0.0160 | 0.0160 | 9,599,433 |
16 Dec 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
15 Dec 2022 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 385,132 |
14 Dec 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
13 Dec 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
12 Dec 2022 | 0.0200 | 0.0200 | 0.0195 | 0.0200 | 0.0200 | 585,200 |
09 Dec 2022 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 1,150,000 |
08 Dec 2022 | 0.0200 | 0.0200 | 0.0195 | 0.0195 | 0.0195 | 315,500 |
07 Dec 2022 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 528,531 |
06 Dec 2022 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 630,916 |
05 Dec 2022 | 0.0220 | 0.0230 | 0.0210 | 0.0210 | 0.0210 | 2,692,263 |
02 Dec 2022 | 0.0210 | 0.0230 | 0.0200 | 0.0230 | 0.0230 | 927,622 |
01 Dec 2022 | 0.0220 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 2,633,436 |
30 Nov 2022 | 0.0190 | 0.0210 | 0.0190 | 0.0210 | 0.0210 | 896,667 |
29 Nov 2022 | 0.0200 | 0.0210 | 0.0190 | 0.0190 | 0.0190 | 1,541,042 |
28 Nov 2022 | 0.0230 | 0.0290 | 0.0200 | 0.0200 | 0.0200 | 4,165,645 |
25 Nov 2022 | 0.0180 | 0.0220 | 0.0180 | 0.0220 | 0.0220 | 498,580 |
24 Nov 2022 | 0.0180 | 0.0180 | 0.0175 | 0.0180 | 0.0180 | 559,571 |
23 Nov 2022 | 0.0190 | 0.0190 | 0.0170 | 0.0170 | 0.0170 | 1,307,884 |
22 Nov 2022 | 0.0200 | 0.0200 | 0.0180 | 0.0180 | 0.0180 | 698,028 |
21 Nov 2022 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
18 Nov 2022 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 1,500,000 |
17 Nov 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 405,627 |
16 Nov 2022 | 0.0200 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 650,607 |
15 Nov 2022 | 0.0210 | 0.0210 | 0.0190 | 0.0200 | 0.0200 | 4,031,545 |
14 Nov 2022 | 0.0210 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 436,378 |
11 Nov 2022 | 0.0220 | 0.0230 | 0.0210 | 0.0220 | 0.0220 | 1,520,512 |
10 Nov 2022 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 889,565 |
09 Nov 2022 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
08 Nov 2022 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 15 |
07 Nov 2022 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
04 Nov 2022 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 161,936 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |