Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 50,000 |
27 Jan 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 50,000 |
25 Jan 2023 | 0.0290 | 0.0290 | 0.0280 | 0.0280 | 0.0280 | 865,211 |
24 Jan 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 219,827 |
23 Jan 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
20 Jan 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 200,000 |
19 Jan 2023 | 0.0290 | 0.0300 | 0.0290 | 0.0300 | 0.0300 | 988,309 |
18 Jan 2023 | 0.0310 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 808,065 |
17 Jan 2023 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 61,553 |
16 Jan 2023 | 0.0280 | 0.0300 | 0.0280 | 0.0300 | 0.0300 | 612,710 |
13 Jan 2023 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 175,657 |
12 Jan 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
11 Jan 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
10 Jan 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
09 Jan 2023 | 0.0300 | 0.0320 | 0.0300 | 0.0300 | 0.0300 | 755,138 |
06 Jan 2023 | 0.0280 | 0.0300 | 0.0280 | 0.0300 | 0.0300 | 100,000 |
05 Jan 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
04 Jan 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 22,444 |
03 Jan 2023 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 205,000 |
30 Dec 2022 | 0.0280 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | 301,207 |
29 Dec 2022 | 0.0300 | 0.0300 | 0.0280 | 0.0280 | 0.0280 | 565,957 |
28 Dec 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
23 Dec 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
22 Dec 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 50,000 |
21 Dec 2022 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 200,000 |
20 Dec 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 100,000 |
19 Dec 2022 | 0.0300 | 0.0300 | 0.0295 | 0.0300 | 0.0300 | 224,233 |
16 Dec 2022 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 150,000 |
15 Dec 2022 | 0.0320 | 0.0330 | 0.0310 | 0.0330 | 0.0330 | 373,031 |
14 Dec 2022 | 0.0300 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 415,000 |
13 Dec 2022 | 0.0320 | 0.0360 | 0.0300 | 0.0300 | 0.0300 | 1,374,660 |
12 Dec 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
09 Dec 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
08 Dec 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 12,500 |
07 Dec 2022 | 0.0400 | 0.0400 | 0.0370 | 0.0400 | 0.0400 | 1,334,799 |
06 Dec 2022 | 0.0430 | 0.0430 | 0.0400 | 0.0400 | 0.0400 | 27,800 |
05 Dec 2022 | 0.0440 | 0.0440 | 0.0400 | 0.0400 | 0.0400 | 38,379 |
02 Dec 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
01 Dec 2022 | 0.0440 | 0.0440 | 0.0400 | 0.0400 | 0.0400 | 837,789 |
30 Nov 2022 | 0.0450 | 0.0460 | 0.0440 | 0.0440 | 0.0440 | 339,556 |
29 Nov 2022 | 0.0460 | 0.0460 | 0.0440 | 0.0460 | 0.0460 | 63,717 |
28 Nov 2022 | 0.0450 | 0.0450 | 0.0440 | 0.0440 | 0.0440 | 156,886 |
25 Nov 2022 | 0.0460 | 0.0460 | 0.0450 | 0.0450 | 0.0450 | 438,348 |
24 Nov 2022 | 0.0470 | 0.0470 | 0.0460 | 0.0460 | 0.0460 | 825,278 |
23 Nov 2022 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
22 Nov 2022 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
21 Nov 2022 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
18 Nov 2022 | 0.0460 | 0.0470 | 0.0450 | 0.0470 | 0.0470 | 1,132,318 |
17 Nov 2022 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 31,053 |
16 Nov 2022 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 325,000 |
15 Nov 2022 | 0.0510 | 0.0510 | 0.0480 | 0.0480 | 0.0480 | 460,833 |
14 Nov 2022 | 0.0500 | 0.0500 | 0.0420 | 0.0470 | 0.0470 | 494,601 |
11 Nov 2022 | 0.0480 | 0.0500 | 0.0480 | 0.0500 | 0.0500 | 183,592 |
10 Nov 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
09 Nov 2022 | 0.0500 | 0.0500 | 0.0490 | 0.0500 | 0.0500 | 135,053 |
08 Nov 2022 | 0.0480 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 590,440 |
07 Nov 2022 | 0.0470 | 0.0480 | 0.0470 | 0.0480 | 0.0480 | 937,817 |
04 Nov 2022 | 0.0480 | 0.0490 | 0.0480 | 0.0480 | 0.0480 | 735,930 |
03 Nov 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
02 Nov 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
01 Nov 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
31 Oct 2022 | 0.0480 | 0.0500 | 0.0480 | 0.0500 | 0.0500 | 2,200,000 |
28 Oct 2022 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 568,054 |
27 Oct 2022 | 0.0440 | 0.0490 | 0.0440 | 0.0490 | 0.0490 | 85,241 |
26 Oct 2022 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 193,334 |
25 Oct 2022 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 80,000 |
24 Oct 2022 | 0.0450 | 0.0480 | 0.0450 | 0.0480 | 0.0480 | 615,234 |
21 Oct 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
20 Oct 2022 | 0.0420 | 0.0450 | 0.0420 | 0.0450 | 0.0450 | 363,944 |
19 Oct 2022 | 0.0410 | 0.0420 | 0.0410 | 0.0420 | 0.0420 | 39,200 |
18 Oct 2022 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
17 Oct 2022 | 0.0410 | 0.0420 | 0.0370 | 0.0410 | 0.0410 | 307,076 |
14 Oct 2022 | 0.0420 | 0.0420 | 0.0405 | 0.0420 | 0.0420 | 371,760 |
13 Oct 2022 | 0.0415 | 0.0415 | 0.0415 | 0.0415 | 0.0415 | 20,000 |
12 Oct 2022 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 1,000 |
11 Oct 2022 | 0.0400 | 0.0400 | 0.0370 | 0.0400 | 0.0400 | 774,777 |
10 Oct 2022 | 0.0410 | 0.0440 | 0.0410 | 0.0430 | 0.0430 | 169,782 |
07 Oct 2022 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 69,782 |
06 Oct 2022 | 0.0400 | 0.0460 | 0.0400 | 0.0440 | 0.0440 | 513,543 |
05 Oct 2022 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 582,000 |
04 Oct 2022 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 31,665 |
03 Oct 2022 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 100,000 |
30 Sept 2022 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 180,000 |
29 Sept 2022 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 130,664 |
28 Sept 2022 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
27 Sept 2022 | 0.0340 | 0.0340 | 0.0290 | 0.0330 | 0.0330 | 2,305,387 |
26 Sept 2022 | 0.0320 | 0.0340 | 0.0320 | 0.0340 | 0.0340 | 640,219 |
23 Sept 2022 | 0.0350 | 0.0370 | 0.0350 | 0.0360 | 0.0360 | 120,000 |
21 Sept 2022 | 0.0380 | 0.0380 | 0.0340 | 0.0340 | 0.0340 | 235,297 |
20 Sept 2022 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 29,564 |
19 Sept 2022 | 0.0330 | 0.0380 | 0.0330 | 0.0380 | 0.0380 | 846,465 |
16 Sept 2022 | 0.0350 | 0.0360 | 0.0330 | 0.0360 | 0.0360 | 390,300 |
15 Sept 2022 | 0.0330 | 0.0350 | 0.0330 | 0.0350 | 0.0350 | 184,584 |
14 Sept 2022 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 20,640 |
13 Sept 2022 | 0.0340 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 128,055 |
12 Sept 2022 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 65,000 |
09 Sept 2022 | 0.0350 | 0.0350 | 0.0320 | 0.0340 | 0.0340 | 933,709 |
08 Sept 2022 | 0.0340 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 355,639 |
07 Sept 2022 | 0.0340 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 20,000 |
06 Sept 2022 | 0.0320 | 0.0340 | 0.0320 | 0.0320 | 0.0320 | 559,041 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |