Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 1,049,401 |
27 Jan 2023 | 0.0095 | 0.0095 | 0.0090 | 0.0090 | 0.0090 | 1,049,401 |
25 Jan 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
24 Jan 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
23 Jan 2023 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 950,000 |
20 Jan 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 17,228 |
19 Jan 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
18 Jan 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
17 Jan 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 69,538 |
16 Jan 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 555,555 |
13 Jan 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
12 Jan 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
11 Jan 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 263,467 |
10 Jan 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
09 Jan 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
06 Jan 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
05 Jan 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 248,910 |
04 Jan 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
03 Jan 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
30 Dec 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
29 Dec 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
28 Dec 2022 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 718,900 |
23 Dec 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 2,800,111 |
22 Dec 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 15,000 |
21 Dec 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
20 Dec 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 455,000 |
19 Dec 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 727,750 |
16 Dec 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
15 Dec 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 675,561 |
14 Dec 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 55,222 |
13 Dec 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
12 Dec 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 510,000 |
09 Dec 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 281,545 |
08 Dec 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 98,228 |
07 Dec 2022 | 0.0090 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 379,208 |
06 Dec 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 776,467 |
05 Dec 2022 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 417,700 |
02 Dec 2022 | 0.0090 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 771,205 |
01 Dec 2022 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 2,125,498 |
30 Nov 2022 | 0.0090 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 1,457,089 |
29 Nov 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
28 Nov 2022 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 807,930 |
25 Nov 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
24 Nov 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 438,359 |
23 Nov 2022 | 0.0110 | 0.0110 | 0.0090 | 0.0090 | 0.0090 | 2,090,564 |
22 Nov 2022 | 0.0100 | 0.0105 | 0.0100 | 0.0100 | 0.0100 | 1,668,032 |
21 Nov 2022 | 0.0130 | 0.0130 | 0.0100 | 0.0100 | 0.0100 | 8,730,538 |
18 Nov 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 305,000 |
17 Nov 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,377,120 |
16 Nov 2022 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 1,860,040 |
15 Nov 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
14 Nov 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
11 Nov 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 1,002,187 |
10 Nov 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 500,000 |
09 Nov 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 118,631 |
08 Nov 2022 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 364,563 |
07 Nov 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 3,925 |
04 Nov 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 458,485 |
03 Nov 2022 | 0.0090 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 4,292,678 |
02 Nov 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 16,964 |
01 Nov 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
31 Oct 2022 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 450,050 |
28 Oct 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 5,000 |
27 Oct 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 50,200 |
26 Oct 2022 | 0.0100 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 3,486,542 |
25 Oct 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 704,361 |
24 Oct 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 1,236,590 |
21 Oct 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 133,712 |
20 Oct 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 309,951 |
19 Oct 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,455,169 |
18 Oct 2022 | 0.0100 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 144,949 |
17 Oct 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 33,000 |
14 Oct 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
13 Oct 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
12 Oct 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 41,479 |
11 Oct 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
10 Oct 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
07 Oct 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 171,075 |
06 Oct 2022 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 112,346 |
05 Oct 2022 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 118,334 |
04 Oct 2022 | 0.0100 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 367,344 |
03 Oct 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 46 |
30 Sept 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
29 Sept 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 50,000 |
28 Sept 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 60,000 |
27 Sept 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 115,087 |
26 Sept 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 293,358 |
23 Sept 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 66,555 |
21 Sept 2022 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 41,667 |
20 Sept 2022 | 0.0140 | 0.0140 | 0.0120 | 0.0120 | 0.0120 | 534,506 |
19 Sept 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 175,000 |
16 Sept 2022 | 0.0110 | 0.0130 | 0.0110 | 0.0120 | 0.0120 | 7,776,118 |
15 Sept 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 269,930 |
14 Sept 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 200,000 |
13 Sept 2022 | 0.0105 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 147,066 |
12 Sept 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 350,267 |
09 Sept 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 249,733 |
08 Sept 2022 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 227,395 |
07 Sept 2022 | 0.0090 | 0.0110 | 0.0090 | 0.0110 | 0.0110 | 1,224,182 |
06 Sept 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 871,830 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |