Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 1,130,000 |
27 Jan 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 1,130,000 |
25 Jan 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 1,479,900 |
24 Jan 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 1,000,101 |
23 Jan 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 452,436 |
20 Jan 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 5,866,119 |
19 Jan 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 468 |
18 Jan 2023 | 0.0090 | 0.0090 | 0.0085 | 0.0090 | 0.0090 | 5,421,839 |
17 Jan 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 3,753,363 |
16 Jan 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 45,703 |
13 Jan 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 1,870,000 |
12 Jan 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 100,000 |
11 Jan 2023 | 0.0095 | 0.0095 | 0.0090 | 0.0090 | 0.0090 | 501,458 |
10 Jan 2023 | 0.0100 | 0.0100 | 0.0095 | 0.0095 | 0.0095 | 295,708 |
09 Jan 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 660,090 |
06 Jan 2023 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 403,102 |
05 Jan 2023 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 2,849,027 |
04 Jan 2023 | 0.0100 | 0.0100 | 0.0090 | 0.0095 | 0.0095 | 1,700,734 |
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 | 50,000 |
29 Dec 2022 | 0.0095 | 0.0095 | 0.0090 | 0.0090 | 0.0090 | 51,814 |
28 Dec 2022 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 1,029,923 |
23 Dec 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
22 Dec 2022 | 0.0095 | 0.0095 | 0.0090 | 0.0090 | 0.0090 | 172,173 |
21 Dec 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 1,650,954 |
20 Dec 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 300,000 |
19 Dec 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 120,000 |
16 Dec 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 151,004 |
15 Dec 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 83,465 |
14 Dec 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 184,259 |
13 Dec 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
12 Dec 2022 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 506,471 |
09 Dec 2022 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 1,222,629 |
08 Dec 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 1,598,002 |
07 Dec 2022 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | - |
06 Dec 2022 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 663,205 |
05 Dec 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
02 Dec 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
01 Dec 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 2,753,345 |
30 Nov 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 500,000 |
29 Nov 2022 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | - |
28 Nov 2022 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | 95,000 |
25 Nov 2022 | 0.0105 | 0.0105 | 0.0100 | 0.0105 | 0.0105 | 1,010,000 |
24 Nov 2022 | 0.0110 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 4,411,652 |
23 Nov 2022 | 0.0105 | 0.0110 | 0.0105 | 0.0110 | 0.0110 | 3,037,197 |
22 Nov 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 1,155,464 |
21 Nov 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 1,150,000 |
18 Nov 2022 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 3,412,369 |
17 Nov 2022 | 0.0110 | 0.0110 | 0.0105 | 0.0105 | 0.0105 | 112,119 |
16 Nov 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
15 Nov 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 2,262 |
14 Nov 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
11 Nov 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 394,287 |
10 Nov 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 228,723 |
09 Nov 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 135,051 |
08 Nov 2022 | 0.0105 | 0.0110 | 0.0105 | 0.0110 | 0.0110 | 251,717 |
07 Nov 2022 | 0.0100 | 0.0105 | 0.0100 | 0.0100 | 0.0100 | 301,000 |
04 Nov 2022 | 0.0100 | 0.0105 | 0.0100 | 0.0100 | 0.0100 | 1,309,471 |
03 Nov 2022 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 786,491 |
02 Nov 2022 | 0.0110 | 0.0110 | 0.0105 | 0.0105 | 0.0105 | 90,000 |
01 Nov 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 122,001 |
31 Oct 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 147,464 |
28 Oct 2022 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 652,324 |
27 Oct 2022 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 4,963,646 |
26 Oct 2022 | 0.0100 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 3,123,904 |
25 Oct 2022 | 0.0110 | 0.0110 | 0.0105 | 0.0105 | 0.0105 | 119,999 |
24 Oct 2022 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 397,200 |
21 Oct 2022 | 0.0110 | 0.0110 | 0.0100 | 0.0105 | 0.0105 | 640,000 |
20 Oct 2022 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 750,311 |
19 Oct 2022 | 0.0110 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 389,953 |
18 Oct 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 3,957,620 |
17 Oct 2022 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | 3,632 |
14 Oct 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 1,300 |
13 Oct 2022 | 0.0110 | 0.0115 | 0.0110 | 0.0110 | 0.0110 | 1,200,523 |
12 Oct 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
11 Oct 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 37,000 |
10 Oct 2022 | 0.0120 | 0.0120 | 0.0115 | 0.0115 | 0.0115 | 896,433 |
07 Oct 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 882,267 |
06 Oct 2022 | 0.0115 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 583,654 |
05 Oct 2022 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 180,000 |
04 Oct 2022 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 1,193,920 |
03 Oct 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 2,975,137 |
30 Sept 2022 | 0.0125 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 105,747 |
29 Sept 2022 | 0.0120 | 0.0125 | 0.0120 | 0.0120 | 0.0120 | 262,640 |
28 Sept 2022 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 1,354,177 |
27 Sept 2022 | 0.0130 | 0.0130 | 0.0125 | 0.0130 | 0.0130 | 1,895,080 |
26 Sept 2022 | 0.0120 | 0.0130 | 0.0120 | 0.0125 | 0.0125 | 1,308,828 |
23 Sept 2022 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 5,728,784 |
21 Sept 2022 | 0.0130 | 0.0135 | 0.0130 | 0.0130 | 0.0130 | 5,495,433 |
20 Sept 2022 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 557,220 |
19 Sept 2022 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 1,358,151 |
16 Sept 2022 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 3,517,940 |
15 Sept 2022 | 0.0150 | 0.0150 | 0.0130 | 0.0130 | 0.0130 | 30,028,715 |
14 Sept 2022 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 1,286,047 |
13 Sept 2022 | 0.0120 | 0.0140 | 0.0120 | 0.0135 | 0.0135 | 3,598,861 |
12 Sept 2022 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 245,356 |
09 Sept 2022 | 0.0120 | 0.0140 | 0.0120 | 0.0130 | 0.0130 | 3,673,253 |
08 Sept 2022 | 0.0140 | 0.0140 | 0.0120 | 0.0120 | 0.0120 | 13,073,008 |
07 Sept 2022 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 11,111,337 |
06 Sept 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 4,717,474 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |