Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Mar 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 135,135 |
22 Mar 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 135,135 |
21 Mar 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 798,450 |
20 Mar 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 55,000 |
17 Mar 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
16 Mar 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 848,461 |
15 Mar 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 82,413 |
14 Mar 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 2,712 |
13 Mar 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 2,101,545 |
10 Mar 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
09 Mar 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 10,691,921 |
08 Mar 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 11,025,001 |
07 Mar 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 100,000 |
06 Mar 2023 | 0.0130 | 0.0130 | 0.0125 | 0.0125 | 0.0125 | 11,693,547 |
03 Mar 2023 | 0.0120 | 0.0125 | 0.0120 | 0.0125 | 0.0125 | 1,289,004 |
02 Mar 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 164,516 |
01 Mar 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 1,207,995 |
28 Feb 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 8,800 |
27 Feb 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 200,000 |
24 Feb 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
23 Feb 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 3,745,951 |
22 Feb 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 24,049 |
21 Feb 2023 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 3,358,492 |
20 Feb 2023 | 0.0140 | 0.0140 | 0.0135 | 0.0135 | 0.0135 | 280,092 |
17 Feb 2023 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 1,509,999 |
16 Feb 2023 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 595,000 |
15 Feb 2023 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 573,310 |
14 Feb 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
13 Feb 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 466,401 |
10 Feb 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 929,398 |
09 Feb 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 4,725,399 |
08 Feb 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 1,403,166 |
07 Feb 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 17,154,514 |
06 Feb 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 1,224,502 |
03 Feb 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 6,308,811 |
02 Feb 2023 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 522,125 |
01 Feb 2023 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 9,451,904 |
31 Jan 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 2,651,350 |
30 Jan 2023 | 0.0150 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 2,807,559 |
27 Jan 2023 | 0.0145 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 792,347 |
25 Jan 2023 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
24 Jan 2023 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 5,307,237 |
23 Jan 2023 | 0.0145 | 0.0150 | 0.0145 | 0.0150 | 0.0150 | 1,128,994 |
20 Jan 2023 | 0.0145 | 0.0150 | 0.0145 | 0.0145 | 0.0145 | 114,948 |
19 Jan 2023 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
18 Jan 2023 | 0.0140 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 6,106,795 |
17 Jan 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 540,262 |
16 Jan 2023 | 0.0125 | 0.0130 | 0.0125 | 0.0130 | 0.0130 | 1,865,829 |
13 Jan 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 367,920 |
12 Jan 2023 | 0.0120 | 0.0130 | 0.0115 | 0.0130 | 0.0130 | 38,653,776 |
11 Jan 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
10 Jan 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 2,007,648 |
09 Jan 2023 | 0.0120 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 47,075,443 |
06 Jan 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 20,000 |
05 Jan 2023 | 0.0120 | 0.0120 | 0.0115 | 0.0120 | 0.0120 | 379,999 |
04 Jan 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 5,000,000 |
03 Jan 2023 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 1,860,000 |
30 Dec 2022 | 0.0115 | 0.0120 | 0.0115 | 0.0120 | 0.0120 | 1,966,299 |
29 Dec 2022 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 1,052,339 |
28 Dec 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
23 Dec 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 500,000 |
22 Dec 2022 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 307,368 |
21 Dec 2022 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 401,148 |
20 Dec 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
19 Dec 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 194,545 |
16 Dec 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 1,327,272 |
15 Dec 2022 | 0.0105 | 0.0110 | 0.0105 | 0.0110 | 0.0110 | 547,902 |
14 Dec 2022 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | 4,287 |
13 Dec 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 41,789 |
12 Dec 2022 | 0.0110 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 10,975,842 |
09 Dec 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 600,000 |
08 Dec 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
07 Dec 2022 | 0.0115 | 0.0115 | 0.0110 | 0.0110 | 0.0110 | 369,283 |
06 Dec 2022 | 0.0115 | 0.0120 | 0.0115 | 0.0115 | 0.0115 | 2,000,001 |
05 Dec 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 47,329 |
02 Dec 2022 | 0.0110 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 345,850 |
01 Dec 2022 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 5,336,650 |
30 Nov 2022 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 875,333 |
29 Nov 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 14,000 |
28 Nov 2022 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 4,898,215 |
25 Nov 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 584,500 |
24 Nov 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 36,677 |
23 Nov 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 63,323 |
22 Nov 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 33,600 |
21 Nov 2022 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 4,830,000 |
18 Nov 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 1,700,000 |
17 Nov 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
16 Nov 2022 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 800,083 |
15 Nov 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 1,304,438 |
14 Nov 2022 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 899,814 |
11 Nov 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 5,229,888 |
10 Nov 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 1,021,612 |
09 Nov 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 37,214 |
08 Nov 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 281,627 |
07 Nov 2022 | 0.0105 | 0.0120 | 0.0105 | 0.0120 | 0.0120 | 4,895,415 |
04 Nov 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 9,990,143 |
03 Nov 2022 | 0.0110 | 0.0110 | 0.0105 | 0.0110 | 0.0110 | 3,583,301 |
02 Nov 2022 | 0.0110 | 0.0110 | 0.0105 | 0.0110 | 0.0110 | 2,189,282 |
01 Nov 2022 | 0.0120 | 0.0120 | 0.0100 | 0.0110 | 0.0110 | 49,102,362 |
31 Oct 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 437,408 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |