Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Feb 2023 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 8,176,574 |
06 Feb 2023 | 0.0006 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 2,231,028 |
03 Feb 2023 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | - |
02 Feb 2023 | 0.0007 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 2,260,000 |
01 Feb 2023 | 0.0007 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 504,999 |
31 Jan 2023 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 10,001 |
30 Jan 2023 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 2,113,374 |
27 Jan 2023 | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 6,830,000 |
26 Jan 2023 | 0.0006 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 55,425 |
25 Jan 2023 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 2,241,100 |
24 Jan 2023 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 1,000,000 |
23 Jan 2023 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 602,000 |
20 Jan 2023 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 3,116,747 |
19 Jan 2023 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 660,000 |
18 Jan 2023 | 0.0007 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 283,668 |
17 Jan 2023 | 0.0007 | 0.0007 | 0.0005 | 0.0007 | 0.0007 | 4,025,042 |
13 Jan 2023 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 2,000 |
12 Jan 2023 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | - |
11 Jan 2023 | 0.0007 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 571,300 |
10 Jan 2023 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 800,000 |
09 Jan 2023 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 1,900 |
06 Jan 2023 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 621,000 |
05 Jan 2023 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 1,557,488 |
04 Jan 2023 | 0.0006 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 1,291,746 |
03 Jan 2023 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 249,025 |
30 Dec 2022 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 10,961,219 |
29 Dec 2022 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 2,123,960 |
28 Dec 2022 | 0.0005 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 10,879,090 |
27 Dec 2022 | 0.0005 | 0.0007 | 0.0005 | 0.0005 | 0.0005 | 9,164,959 |
23 Dec 2022 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 50,000 |
22 Dec 2022 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 627,003 |
21 Dec 2022 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 835,890 |
20 Dec 2022 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 1,829,000 |
19 Dec 2022 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 568,000 |
16 Dec 2022 | 0.0007 | 0.0007 | 0.0005 | 0.0005 | 0.0005 | 11,088,482 |
15 Dec 2022 | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 1,183,171 |
14 Dec 2022 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 7,735,292 |
13 Dec 2022 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 10,868,911 |
12 Dec 2022 | 0.0008 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 827,675 |
09 Dec 2022 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 925,000 |
08 Dec 2022 | 0.0007 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 45,000 |
07 Dec 2022 | 0.0007 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 5,625,000 |
06 Dec 2022 | 0.0008 | 0.0009 | 0.0008 | 0.0008 | 0.0008 | 140,000 |
05 Dec 2022 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 32,500 |
02 Dec 2022 | 0.0007 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 934,970 |
01 Dec 2022 | 0.0007 | 0.0009 | 0.0007 | 0.0008 | 0.0008 | 4,707,350 |
30 Nov 2022 | 0.0009 | 0.0009 | 0.0007 | 0.0008 | 0.0008 | 536,705 |
29 Nov 2022 | 0.0008 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 1,058,000 |
28 Nov 2022 | 0.0007 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 6,966,957 |
25 Nov 2022 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 1,862,000 |
23 Nov 2022 | 0.0009 | 0.0010 | 0.0008 | 0.0008 | 0.0008 | 514,720 |
22 Nov 2022 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 38,000 |
21 Nov 2022 | 0.0009 | 0.0010 | 0.0009 | 0.0009 | 0.0009 | 122,719 |
18 Nov 2022 | 0.0008 | 0.0010 | 0.0008 | 0.0009 | 0.0009 | 5,422,768 |
17 Nov 2022 | 0.0007 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 38,500 |
16 Nov 2022 | 0.0008 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 331,000 |
15 Nov 2022 | 0.0008 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 1,391,537 |
14 Nov 2022 | 0.0007 | 0.0009 | 0.0007 | 0.0008 | 0.0008 | 1,791,470 |
11 Nov 2022 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 749,172 |
10 Nov 2022 | 0.0008 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 875,500 |
09 Nov 2022 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 999,999 |
08 Nov 2022 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 50,000 |
07 Nov 2022 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 82,500 |
04 Nov 2022 | 0.0008 | 0.0009 | 0.0008 | 0.0008 | 0.0008 | 227,100 |
03 Nov 2022 | 0.0008 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 2,773,929 |
02 Nov 2022 | 0.0009 | 0.0009 | 0.0008 | 0.0008 | 0.0008 | 100,000 |
01 Nov 2022 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 270,000 |
31 Oct 2022 | 0.0009 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 110,700 |
28 Oct 2022 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 20,000 |
27 Oct 2022 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | - |
26 Oct 2022 | 0.0008 | 0.0009 | 0.0008 | 0.0008 | 0.0008 | 100,869 |
25 Oct 2022 | 0.0007 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 351,666 |
24 Oct 2022 | 0.0009 | 0.0009 | 0.0008 | 0.0008 | 0.0008 | 2,379,200 |
21 Oct 2022 | 0.0008 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 3,400 |
20 Oct 2022 | 0.0009 | 0.0009 | 0.0008 | 0.0008 | 0.0008 | 525,500 |
19 Oct 2022 | 0.0008 | 0.0009 | 0.0007 | 0.0009 | 0.0009 | 4,401,200 |
18 Oct 2022 | 0.0009 | 0.0009 | 0.0008 | 0.0008 | 0.0008 | 5,432,222 |
17 Oct 2022 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | - |
14 Oct 2022 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 10,000 |
13 Oct 2022 | 0.0009 | 0.0009 | 0.0008 | 0.0008 | 0.0008 | 2,121,999 |
12 Oct 2022 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
11 Oct 2022 | 0.0010 | 0.0010 | 0.0009 | 0.0010 | 0.0010 | 121,384 |
10 Oct 2022 | 0.0009 | 0.0009 | 0.0008 | 0.0008 | 0.0008 | 2,237,000 |
07 Oct 2022 | 0.0009 | 0.0010 | 0.0008 | 0.0010 | 0.0010 | 3,262,067 |
06 Oct 2022 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 2,698,526 |
05 Oct 2022 | 0.0010 | 0.0010 | 0.0009 | 0.0010 | 0.0010 | 3,753,000 |
04 Oct 2022 | 0.0009 | 0.0010 | 0.0009 | 0.0010 | 0.0010 | 500,100 |
03 Oct 2022 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 2,695,000 |
30 Sept 2022 | 0.0009 | 0.0010 | 0.0009 | 0.0009 | 0.0009 | 104,953 |
29 Sept 2022 | 0.0010 | 0.0010 | 0.0009 | 0.0010 | 0.0010 | 1,966,301 |
28 Sept 2022 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 4,114,249 |
27 Sept 2022 | 0.0010 | 0.0010 | 0.0009 | 0.0010 | 0.0010 | 333,887 |
26 Sept 2022 | 0.0010 | 0.0010 | 0.0009 | 0.0010 | 0.0010 | 2,730,644 |
23 Sept 2022 | 0.0009 | 0.0010 | 0.0009 | 0.0010 | 0.0010 | 1,954,556 |
22 Sept 2022 | 0.0009 | 0.0010 | 0.0009 | 0.0010 | 0.0010 | 585,714 |
21 Sept 2022 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 4,201,500 |
20 Sept 2022 | 0.0011 | 0.0012 | 0.0010 | 0.0010 | 0.0010 | 17,817,666 |
19 Sept 2022 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 1,603,073 |
16 Sept 2022 | 0.0012 | 0.0012 | 0.0011 | 0.0011 | 0.0011 | 2,000,000 |
15 Sept 2022 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 2,001,034 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |