Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Mar 2023 | 0.0140 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 2,087,321 |
22 Mar 2023 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 44,895 |
21 Mar 2023 | 0.0140 | 0.0150 | 0.0130 | 0.0150 | 0.0150 | 1,647,800 |
20 Mar 2023 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 153,092 |
17 Mar 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 313,318 |
16 Mar 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 476,959 |
15 Mar 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 513,165 |
14 Mar 2023 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 992,695 |
13 Mar 2023 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 829,094 |
10 Mar 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 202,366 |
09 Mar 2023 | 0.0155 | 0.0160 | 0.0155 | 0.0160 | 0.0160 | 58,125 |
08 Mar 2023 | 0.0155 | 0.0155 | 0.0150 | 0.0150 | 0.0150 | 33,517 |
07 Mar 2023 | 0.0150 | 0.0170 | 0.0150 | 0.0170 | 0.0170 | 528,545 |
06 Mar 2023 | 0.0150 | 0.0170 | 0.0150 | 0.0170 | 0.0170 | 566,908 |
03 Mar 2023 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 20,465 |
02 Mar 2023 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 330,426 |
01 Mar 2023 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 159,311 |
28 Feb 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
27 Feb 2023 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 219,999 |
24 Feb 2023 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 893,521 |
23 Feb 2023 | 0.0160 | 0.0180 | 0.0160 | 0.0160 | 0.0160 | 1,054,367 |
22 Feb 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 84,000 |
21 Feb 2023 | 0.0170 | 0.0175 | 0.0160 | 0.0160 | 0.0160 | 280,706 |
20 Feb 2023 | 0.0150 | 0.0180 | 0.0150 | 0.0170 | 0.0170 | 4,340,171 |
17 Feb 2023 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 995,322 |
16 Feb 2023 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 1,070,525 |
15 Feb 2023 | 0.0170 | 0.0180 | 0.0150 | 0.0150 | 0.0150 | 4,554,560 |
14 Feb 2023 | 0.0180 | 0.0200 | 0.0170 | 0.0180 | 0.0180 | 7,882,389 |
13 Feb 2023 | 0.0300 | 0.0300 | 0.0140 | 0.0170 | 0.0170 | 20,802,770 |
10 Feb 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
09 Feb 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
08 Feb 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
07 Feb 2023 | 0.0630 | 0.0650 | 0.0630 | 0.0650 | 0.0650 | 45,923 |
06 Feb 2023 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 312 |
03 Feb 2023 | 0.0680 | 0.0680 | 0.0600 | 0.0630 | 0.0630 | 177,459 |
02 Feb 2023 | 0.0620 | 0.0630 | 0.0600 | 0.0630 | 0.0630 | 76,873 |
01 Feb 2023 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 10,963 |
31 Jan 2023 | 0.0690 | 0.0690 | 0.0620 | 0.0620 | 0.0620 | 130,405 |
30 Jan 2023 | 0.0700 | 0.0770 | 0.0700 | 0.0700 | 0.0700 | 176,914 |
27 Jan 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 12,553 |
25 Jan 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 281 |
24 Jan 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
23 Jan 2023 | 0.0700 | 0.0700 | 0.0670 | 0.0700 | 0.0700 | 131,055 |
20 Jan 2023 | 0.0690 | 0.0700 | 0.0690 | 0.0700 | 0.0700 | 53,396 |
19 Jan 2023 | 0.0690 | 0.0700 | 0.0690 | 0.0690 | 0.0690 | 46,968 |
18 Jan 2023 | 0.0740 | 0.0740 | 0.0660 | 0.0660 | 0.0660 | 91,571 |
17 Jan 2023 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | - |
16 Jan 2023 | 0.0740 | 0.0750 | 0.0740 | 0.0740 | 0.0740 | 67,118 |
13 Jan 2023 | 0.0740 | 0.0740 | 0.0730 | 0.0730 | 0.0730 | 128,981 |
12 Jan 2023 | 0.0790 | 0.0790 | 0.0750 | 0.0770 | 0.0770 | 139,658 |
11 Jan 2023 | 0.0690 | 0.0750 | 0.0690 | 0.0750 | 0.0750 | 139,377 |
10 Jan 2023 | 0.0680 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 207,123 |
09 Jan 2023 | 0.0580 | 0.0670 | 0.0580 | 0.0670 | 0.0670 | 185,526 |
06 Jan 2023 | 0.0630 | 0.0630 | 0.0580 | 0.0580 | 0.0580 | 108,021 |
05 Jan 2023 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 5,091 |
04 Jan 2023 | 0.0620 | 0.0620 | 0.0580 | 0.0580 | 0.0580 | 37,000 |
03 Jan 2023 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 2,500 |
30 Dec 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
29 Dec 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
28 Dec 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 20,000 |
23 Dec 2022 | 0.0650 | 0.0650 | 0.0610 | 0.0610 | 0.0610 | 50,003 |
22 Dec 2022 | 0.0660 | 0.0680 | 0.0660 | 0.0680 | 0.0680 | 46,001 |
21 Dec 2022 | 0.0610 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 837,996 |
20 Dec 2022 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | - |
19 Dec 2022 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | - |
16 Dec 2022 | 0.0700 | 0.0710 | 0.0680 | 0.0680 | 0.0680 | 258,358 |
15 Dec 2022 | 0.0710 | 0.0710 | 0.0700 | 0.0700 | 0.0700 | 72,959 |
14 Dec 2022 | 0.0750 | 0.0750 | 0.0710 | 0.0710 | 0.0710 | 9,516 |
13 Dec 2022 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 51,944 |
12 Dec 2022 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 189,043 |
09 Dec 2022 | 0.0820 | 0.0820 | 0.0760 | 0.0770 | 0.0770 | 497,758 |
08 Dec 2022 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 5,931 |
07 Dec 2022 | 0.0890 | 0.0890 | 0.0830 | 0.0860 | 0.0860 | 102,597 |
06 Dec 2022 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 7,765 |
05 Dec 2022 | 0.0920 | 0.0920 | 0.0900 | 0.0900 | 0.0900 | 1,195 |
02 Dec 2022 | 0.0910 | 0.0910 | 0.0910 | 0.0910 | 0.0910 | 10,000 |
01 Dec 2022 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
30 Nov 2022 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 10,000 |
29 Nov 2022 | 0.0910 | 0.0910 | 0.0910 | 0.0910 | 0.0910 | 4,809 |
28 Nov 2022 | 0.0900 | 0.0910 | 0.0900 | 0.0910 | 0.0910 | 28,699 |
25 Nov 2022 | 0.0910 | 0.0910 | 0.0900 | 0.0900 | 0.0900 | 26,601 |
24 Nov 2022 | 0.0900 | 0.0920 | 0.0900 | 0.0910 | 0.0910 | 49,899 |
23 Nov 2022 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
22 Nov 2022 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 7,601 |
21 Nov 2022 | 0.0950 | 0.0950 | 0.0840 | 0.0840 | 0.0840 | 137,466 |
18 Nov 2022 | 0.0900 | 0.0920 | 0.0900 | 0.0920 | 0.0920 | 139,223 |
17 Nov 2022 | 0.0840 | 0.0935 | 0.0840 | 0.0920 | 0.0920 | 132,260 |
16 Nov 2022 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 2,825 |
15 Nov 2022 | 0.0860 | 0.0860 | 0.0810 | 0.0840 | 0.0840 | 208,404 |
14 Nov 2022 | 0.0870 | 0.0870 | 0.0870 | 0.0870 | 0.0870 | 5,000 |
11 Nov 2022 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | - |
10 Nov 2022 | 0.0840 | 0.0840 | 0.0820 | 0.0820 | 0.0820 | 440,779 |
09 Nov 2022 | 0.0900 | 0.0900 | 0.0810 | 0.0860 | 0.0860 | 1,237,349 |
08 Nov 2022 | 0.0990 | 0.0990 | 0.0900 | 0.0920 | 0.0920 | 177,030 |
07 Nov 2022 | 0.0950 | 0.1000 | 0.0950 | 0.0950 | 0.0950 | 27,180 |
04 Nov 2022 | 0.1000 | 0.1000 | 0.0950 | 0.0950 | 0.0950 | 88,462 |
03 Nov 2022 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 1,428 |
02 Nov 2022 | 0.0970 | 0.1050 | 0.0970 | 0.1050 | 0.1050 | 211,956 |
01 Nov 2022 | 0.1050 | 0.1050 | 0.0990 | 0.0990 | 0.0990 | 272,881 |
31 Oct 2022 | 0.1000 | 0.1050 | 0.1000 | 0.1050 | 0.1050 | 146,857 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |