Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Mar 2023 | - | - | - | - | - | - |
22 Mar 2023 | 0.0110 | 0.0130 | 0.0110 | 0.0110 | 0.0110 | 5,794,950 |
21 Mar 2023 | 0.0089 | 0.0118 | 0.0089 | 0.0108 | 0.0108 | 13,654,818 |
20 Mar 2023 | 0.0098 | 0.0098 | 0.0089 | 0.0098 | 0.0098 | 1,085,995 |
17 Mar 2023 | 0.0089 | 0.0108 | 0.0089 | 0.0098 | 0.0098 | 8,673,236 |
16 Mar 2023 | 0.0093 | 0.0093 | 0.0079 | 0.0089 | 0.0089 | 14,682,458 |
15 Mar 2023 | 0.0089 | 0.0089 | 0.0089 | 0.0089 | 0.0089 | 435,359 |
14 Mar 2023 | 0.0098 | 0.0098 | 0.0089 | 0.0098 | 0.0098 | 3,752,334 |
13 Mar 2023 | 0.0098 | 0.0098 | 0.0098 | 0.0098 | 0.0098 | - |
10 Mar 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
09 Mar 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
08 Mar 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
07 Mar 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
06 Mar 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
03 Mar 2023 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 607,713 |
02 Mar 2023 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 3,736,392 |
01 Mar 2023 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 1,904,640 |
28 Feb 2023 | 0.0100 | 0.0105 | 0.0100 | 0.0100 | 0.0100 | 1,957,099 |
27 Feb 2023 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 919,950 |
24 Feb 2023 | 0.0110 | 0.0115 | 0.0110 | 0.0110 | 0.0110 | 142,482 |
23 Feb 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 1,434,411 |
22 Feb 2023 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 6,433,899 |
21 Feb 2023 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 12,950,054 |
20 Feb 2023 | 0.0110 | 0.0115 | 0.0110 | 0.0110 | 0.0110 | 2,012,718 |
17 Feb 2023 | 0.0110 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 575,100 |
16 Feb 2023 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 3,581,335 |
15 Feb 2023 | 0.0105 | 0.0105 | 0.0100 | 0.0105 | 0.0105 | 737,846 |
14 Feb 2023 | 0.0115 | 0.0115 | 0.0110 | 0.0110 | 0.0110 | 7,514,334 |
13 Feb 2023 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 18,186 |
10 Feb 2023 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 1,021,080 |
09 Feb 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
08 Feb 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
07 Feb 2023 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 402,448 |
06 Feb 2023 | 0.0110 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 4,412,493 |
03 Feb 2023 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 1,552,179 |
02 Feb 2023 | 0.0120 | 0.0120 | 0.0115 | 0.0120 | 0.0120 | 2,475,368 |
01 Feb 2023 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 2,554,736 |
31 Jan 2023 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 8,917,355 |
30 Jan 2023 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 5,386,967 |
27 Jan 2023 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 5,320,017 |
25 Jan 2023 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 16,604,952 |
24 Jan 2023 | 0.0140 | 0.0140 | 0.0125 | 0.0125 | 0.0125 | 1,011,500 |
23 Jan 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 1,872,184 |
20 Jan 2023 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 458,376 |
19 Jan 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 595,850 |
18 Jan 2023 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 18,133,589 |
17 Jan 2023 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 837,835 |
16 Jan 2023 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 392,000 |
13 Jan 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 214,568 |
12 Jan 2023 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 3,171,701 |
11 Jan 2023 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 710,822 |
10 Jan 2023 | 0.0110 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 1,973,912 |
09 Jan 2023 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 4,645,567 |
06 Jan 2023 | 0.0110 | 0.0120 | 0.0100 | 0.0110 | 0.0110 | 2,323,035 |
05 Jan 2023 | 0.0110 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 2,475,519 |
04 Jan 2023 | 0.0110 | 0.0115 | 0.0100 | 0.0110 | 0.0110 | 5,646,418 |
03 Jan 2023 | 0.0110 | 0.0115 | 0.0110 | 0.0110 | 0.0110 | 1,341,599 |
30 Dec 2022 | 0.0110 | 0.0115 | 0.0110 | 0.0110 | 0.0110 | 1,058,632 |
29 Dec 2022 | 0.0115 | 0.0115 | 0.0110 | 0.0110 | 0.0110 | 643,757 |
28 Dec 2022 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 765,037 |
23 Dec 2022 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 1,020,146 |
22 Dec 2022 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 10,441,570 |
21 Dec 2022 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 652,061 |
20 Dec 2022 | 0.0110 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 821,236 |
19 Dec 2022 | 0.0110 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 1,305,853 |
16 Dec 2022 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 2,283,617 |
15 Dec 2022 | 0.0110 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 1,362,816 |
14 Dec 2022 | 0.0100 | 0.0115 | 0.0100 | 0.0110 | 0.0110 | 1,244,613 |
13 Dec 2022 | 0.0110 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 1,945,939 |
12 Dec 2022 | 0.0110 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 4,369,161 |
09 Dec 2022 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 5,437,725 |
08 Dec 2022 | 0.0110 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 5,124,761 |
07 Dec 2022 | 0.0110 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 1,750,891 |
06 Dec 2022 | 0.0115 | 0.0115 | 0.0100 | 0.0110 | 0.0110 | 13,217,298 |
05 Dec 2022 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 1,661,319 |
02 Dec 2022 | 0.0120 | 0.0125 | 0.0110 | 0.0120 | 0.0120 | 5,770,649 |
01 Dec 2022 | 0.0125 | 0.0125 | 0.0120 | 0.0120 | 0.0120 | 1,640,000 |
30 Nov 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 7,310,722 |
29 Nov 2022 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 2,590,977 |
28 Nov 2022 | 0.0140 | 0.0140 | 0.0120 | 0.0130 | 0.0130 | 8,505,707 |
25 Nov 2022 | 0.0135 | 0.0135 | 0.0130 | 0.0135 | 0.0135 | 646,534 |
24 Nov 2022 | 0.0140 | 0.0140 | 0.0130 | 0.0135 | 0.0135 | 1,485,101 |
23 Nov 2022 | 0.0150 | 0.0150 | 0.0130 | 0.0130 | 0.0130 | 9,585,565 |
22 Nov 2022 | 0.0140 | 0.0145 | 0.0140 | 0.0145 | 0.0145 | 865,691 |
21 Nov 2022 | 0.0140 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 1,266,960 |
18 Nov 2022 | 0.0140 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 1,306,629 |
17 Nov 2022 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 1,751,079 |
16 Nov 2022 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 613,469 |
15 Nov 2022 | 0.0150 | 0.0150 | 0.0145 | 0.0145 | 0.0145 | 245,808 |
14 Nov 2022 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 1,995,206 |
11 Nov 2022 | 0.0140 | 0.0145 | 0.0140 | 0.0140 | 0.0140 | 721,162 |
10 Nov 2022 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 874,740 |
09 Nov 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 135,095 |
08 Nov 2022 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 7,180,517 |
07 Nov 2022 | 0.0140 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 877,449 |
04 Nov 2022 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 257,265 |
03 Nov 2022 | 0.0150 | 0.0150 | 0.0145 | 0.0150 | 0.0150 | 1,465,546 |
02 Nov 2022 | 0.0150 | 0.0150 | 0.0145 | 0.0150 | 0.0150 | 2,184,840 |
01 Nov 2022 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 259,333 |
31 Oct 2022 | 0.0160 | 0.0165 | 0.0140 | 0.0150 | 0.0150 | 23,944,240 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |