Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jan 2023 | 0.0003 | 0.0003 | 0.0001 | 0.0003 | 0.0003 | 35,487,580 |
25 Jan 2023 | 0.0002 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 60,732,660 |
24 Jan 2023 | 0.0003 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 198,823,943 |
23 Jan 2023 | 0.0003 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 361,315,427 |
20 Jan 2023 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 15,427,395 |
19 Jan 2023 | 0.0003 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 1,908,840 |
18 Jan 2023 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 3,586,433 |
17 Jan 2023 | 0.0003 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 23,702,684 |
13 Jan 2023 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 1,468,120 |
12 Jan 2023 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 7,564,133 |
11 Jan 2023 | 0.0002 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 7,470,857 |
10 Jan 2023 | 0.0003 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 12,720,666 |
09 Jan 2023 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 11,137,285 |
06 Jan 2023 | 0.0002 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 18,827,382 |
05 Jan 2023 | 0.0002 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 27,301,611 |
04 Jan 2023 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 2,547,666 |
03 Jan 2023 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 23,972,635 |
30 Dec 2022 | 0.0002 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 33,662,720 |
29 Dec 2022 | 0.0003 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 29,274,603 |
28 Dec 2022 | 0.0002 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 21,584,738 |
27 Dec 2022 | 0.0003 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 14,337,608 |
23 Dec 2022 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 24,910,689 |
22 Dec 2022 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 3,948,458 |
21 Dec 2022 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 13,535,757 |
20 Dec 2022 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 9,299,653 |
19 Dec 2022 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 15,643,664 |
16 Dec 2022 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 6,338,100 |
15 Dec 2022 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 7,456,983 |
14 Dec 2022 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 14,476,702 |
13 Dec 2022 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 3,541,000 |
12 Dec 2022 | 0.0002 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 28,577,854 |
09 Dec 2022 | 0.0003 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 8,258,411 |
08 Dec 2022 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 26,506,931 |
07 Dec 2022 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 10,321,271 |
06 Dec 2022 | 0.0002 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 8,849,464 |
05 Dec 2022 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 25,928,006 |
02 Dec 2022 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 40,094,586 |
01 Dec 2022 | 0.0002 | 0.0004 | 0.0002 | 0.0003 | 0.0003 | 625,584,708 |
30 Nov 2022 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 19,798,506 |
29 Nov 2022 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 29,927,518 |
28 Nov 2022 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 8,094,849 |
25 Nov 2022 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 8,773,854 |
23 Nov 2022 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 16,898,490 |
22 Nov 2022 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 17,155,597 |
21 Nov 2022 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 11,301,995 |
18 Nov 2022 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 29,930,645 |
17 Nov 2022 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 24,446,962 |
16 Nov 2022 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 99,504,436 |
15 Nov 2022 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 99,903,528 |
14 Nov 2022 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 129,379,583 |
11 Nov 2022 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 99,880,707 |
10 Nov 2022 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 77,597,722 |
09 Nov 2022 | 0.0003 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 77,556,200 |
08 Nov 2022 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 44,751,839 |
07 Nov 2022 | 0.0003 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 34,071,825 |
04 Nov 2022 | 0.0003 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 45,921,034 |
03 Nov 2022 | 0.0003 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 27,719,905 |
02 Nov 2022 | 0.0004 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 24,537,336 |
01 Nov 2022 | 0.0004 | 0.0004 | 0.0002 | 0.0003 | 0.0003 | 97,865,189 |
31 Oct 2022 | 0.0004 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 13,930,202 |
28 Oct 2022 | 0.0003 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 16,156,014 |
27 Oct 2022 | 0.0004 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 36,659,441 |
26 Oct 2022 | 0.0003 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 42,486,114 |
25 Oct 2022 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 34,948,973 |
24 Oct 2022 | 0.0003 | 0.0004 | 0.0002 | 0.0003 | 0.0003 | 134,126,201 |
21 Oct 2022 | 0.0004 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 2,791,449 |
20 Oct 2022 | 0.0004 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 56,915,037 |
19 Oct 2022 | 0.0004 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 30,521,764 |
18 Oct 2022 | 0.0003 | 0.0004 | 0.0002 | 0.0003 | 0.0003 | 94,286,948 |
17 Oct 2022 | 0.0003 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 533,952,536 |
14 Oct 2022 | 0.0004 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 122,371,606 |
13 Oct 2022 | 0.0004 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 95,411,109 |
12 Oct 2022 | 0.0004 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 66,223,617 |
11 Oct 2022 | 0.0003 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 25,629,007 |
10 Oct 2022 | 0.0004 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 21,388,031 |
07 Oct 2022 | 0.0004 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 75,148,594 |
06 Oct 2022 | 0.0004 | 0.0005 | 0.0003 | 0.0004 | 0.0004 | 125,103,051 |
05 Oct 2022 | 0.0005 | 0.0005 | 0.0003 | 0.0004 | 0.0004 | 48,123,680 |
04 Oct 2022 | 0.0004 | 0.0005 | 0.0003 | 0.0004 | 0.0004 | 75,090,392 |
03 Oct 2022 | 0.0004 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 113,110,376 |
30 Sept 2022 | 0.0005 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 226,737,746 |
29 Sept 2022 | 0.0005 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 126,667,546 |
28 Sept 2022 | 0.0006 | 0.0006 | 0.0004 | 0.0005 | 0.0005 | 128,067,735 |
27 Sept 2022 | 0.0006 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 27,104,459 |
26 Sept 2022 | 0.0006 | 0.0006 | 0.0004 | 0.0006 | 0.0006 | 66,232,257 |
23 Sept 2022 | 0.0005 | 0.0006 | 0.0004 | 0.0006 | 0.0006 | 66,297,001 |
22 Sept 2022 | 0.0006 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 25,148,779 |
21 Sept 2022 | 0.0006 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 39,192,522 |
20 Sept 2022 | 0.0006 | 0.0006 | 0.0004 | 0.0006 | 0.0006 | 235,721,104 |
19 Sept 2022 | 0.0008 | 0.0008 | 0.0006 | 0.0006 | 0.0006 | 280,393,359 |
16 Sept 2022 | 0.0009 | 0.0009 | 0.0007 | 0.0008 | 0.0008 | 98,208,561 |
15 Sept 2022 | 0.0007 | 0.0009 | 0.0007 | 0.0007 | 0.0007 | 155,447,425 |
14 Sept 2022 | 0.0009 | 0.0009 | 0.0007 | 0.0008 | 0.0008 | 179,976,260 |
13 Sept 2022 | 0.0008 | 0.0010 | 0.0008 | 0.0009 | 0.0009 | 62,244,390 |
12 Sept 2022 | 0.0009 | 0.0010 | 0.0008 | 0.0009 | 0.0009 | 180,816,899 |
09 Sept 2022 | 0.0011 | 0.0011 | 0.0009 | 0.0010 | 0.0010 | 129,772,372 |
08 Sept 2022 | 0.0011 | 0.0012 | 0.0010 | 0.0010 | 0.0010 | 102,940,309 |
07 Sept 2022 | 0.0011 | 0.0011 | 0.0009 | 0.0011 | 0.0011 | 96,518,462 |
06 Sept 2022 | 0.0011 | 0.0011 | 0.0009 | 0.0010 | 0.0010 | 104,324,276 |
02 Sept 2022 | 0.0009 | 0.0011 | 0.0009 | 0.0011 | 0.0011 | 154,103,375 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |