Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Feb 2023 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 91,750 |
06 Feb 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 100,000 |
03 Feb 2023 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 3,908,353 |
02 Feb 2023 | 0.0130 | 0.0130 | 0.0125 | 0.0125 | 0.0125 | 1,399,315 |
01 Feb 2023 | 0.0120 | 0.0125 | 0.0120 | 0.0125 | 0.0125 | 786,632 |
31 Jan 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 195,830 |
30 Jan 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 149,700 |
27 Jan 2023 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 223,573 |
25 Jan 2023 | 0.0120 | 0.0130 | 0.0110 | 0.0110 | 0.0110 | 107,095 |
24 Jan 2023 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 731,900 |
23 Jan 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 166,859 |
20 Jan 2023 | 0.0120 | 0.0120 | 0.0115 | 0.0120 | 0.0120 | 1,951,192 |
19 Jan 2023 | 0.0120 | 0.0120 | 0.0115 | 0.0115 | 0.0115 | 267,070 |
18 Jan 2023 | 0.0120 | 0.0120 | 0.0115 | 0.0115 | 0.0115 | 382,000 |
17 Jan 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
16 Jan 2023 | 0.0120 | 0.0120 | 0.0115 | 0.0120 | 0.0120 | 433,283 |
13 Jan 2023 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 517,253 |
12 Jan 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 83,333 |
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 | 50,000 |
09 Jan 2023 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 535,557 |
06 Jan 2023 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 185,000 |
05 Jan 2023 | 0.0110 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 2,743,426 |
04 Jan 2023 | 0.0120 | 0.0130 | 0.0110 | 0.0110 | 0.0110 | 2,398,995 |
03 Jan 2023 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 96,586 |
30 Dec 2022 | 0.0110 | 0.0115 | 0.0110 | 0.0110 | 0.0110 | 2,067,000 |
29 Dec 2022 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 627,239 |
28 Dec 2022 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | 72,500 |
23 Dec 2022 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 491,063 |
22 Dec 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 134,100 |
21 Dec 2022 | 0.0120 | 0.0120 | 0.0115 | 0.0120 | 0.0120 | 468,416 |
20 Dec 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
19 Dec 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
16 Dec 2022 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 1,554,623 |
15 Dec 2022 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 1,389,122 |
14 Dec 2022 | 0.0120 | 0.0125 | 0.0115 | 0.0125 | 0.0125 | 462,000 |
13 Dec 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 235,454 |
12 Dec 2022 | 0.0115 | 0.0115 | 0.0110 | 0.0115 | 0.0115 | 69,711 |
09 Dec 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 549,870 |
08 Dec 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 3,394,788 |
07 Dec 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 267,744 |
06 Dec 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 276,161 |
05 Dec 2022 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 373,392 |
02 Dec 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 3,105,000 |
01 Dec 2022 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 700,000 |
30 Nov 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 224,547 |
29 Nov 2022 | 0.0125 | 0.0125 | 0.0120 | 0.0120 | 0.0120 | 228,452 |
28 Nov 2022 | 0.0120 | 0.0125 | 0.0120 | 0.0125 | 0.0125 | 215,692 |
25 Nov 2022 | 0.0120 | 0.0125 | 0.0120 | 0.0120 | 0.0120 | 4,970,000 |
24 Nov 2022 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 1,270,071 |
23 Nov 2022 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 103,460 |
22 Nov 2022 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 336,214 |
21 Nov 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 32,000 |
18 Nov 2022 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 297,437 |
17 Nov 2022 | 0.0130 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 399,193 |
16 Nov 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 869,935 |
15 Nov 2022 | 0.0140 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 2,821,543 |
14 Nov 2022 | 0.0140 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 207,928 |
11 Nov 2022 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 1,981,400 |
10 Nov 2022 | 0.0140 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 1,416,796 |
09 Nov 2022 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 381,666 |
08 Nov 2022 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 331,439 |
07 Nov 2022 | 0.0130 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 743,373 |
04 Nov 2022 | 0.0140 | 0.0140 | 0.0120 | 0.0130 | 0.0130 | 924,285 |
03 Nov 2022 | 0.0125 | 0.0135 | 0.0125 | 0.0130 | 0.0130 | 2,197,123 |
02 Nov 2022 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 440,001 |
01 Nov 2022 | 0.0125 | 0.0125 | 0.0120 | 0.0120 | 0.0120 | 535,667 |
31 Oct 2022 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 1,073,000 |
28 Oct 2022 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 250,873 |
27 Oct 2022 | 0.0140 | 0.0140 | 0.0120 | 0.0130 | 0.0130 | 2,109,290 |
26 Oct 2022 | 0.0130 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 498,562 |
25 Oct 2022 | 0.0130 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 1,030,003 |
24 Oct 2022 | 0.0130 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 143,124 |
21 Oct 2022 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 825,015 |
20 Oct 2022 | 0.0130 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 1,426,308 |
19 Oct 2022 | 0.0130 | 0.0130 | 0.0125 | 0.0130 | 0.0130 | 271,333 |
18 Oct 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 407,362 |
17 Oct 2022 | 0.0130 | 0.0130 | 0.0125 | 0.0130 | 0.0130 | 3,361,285 |
14 Oct 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 1,948,436 |
13 Oct 2022 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 232,214 |
12 Oct 2022 | 0.0140 | 0.0140 | 0.0135 | 0.0140 | 0.0140 | 2,376,435 |
11 Oct 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 756,000 |
10 Oct 2022 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 1,667,828 |
07 Oct 2022 | 0.0150 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 492,822 |
06 Oct 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 1,200,264 |
05 Oct 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 1,027,076 |
04 Oct 2022 | 0.0150 | 0.0150 | 0.0145 | 0.0150 | 0.0150 | 1,632,825 |
03 Oct 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 475,555 |
30 Sept 2022 | 0.0160 | 0.0160 | 0.0140 | 0.0150 | 0.0150 | 2,978,087 |
29 Sept 2022 | 0.0140 | 0.0165 | 0.0140 | 0.0160 | 0.0160 | 7,621,944 |
28 Sept 2022 | 0.0130 | 0.0130 | 0.0125 | 0.0130 | 0.0130 | 1,497,184 |
27 Sept 2022 | 0.0125 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 611,990 |
26 Sept 2022 | 0.0140 | 0.0140 | 0.0120 | 0.0140 | 0.0140 | 2,620,789 |
23 Sept 2022 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 1,162,184 |
21 Sept 2022 | 0.0135 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 1,731,703 |
20 Sept 2022 | 0.0130 | 0.0135 | 0.0120 | 0.0130 | 0.0130 | 3,071,255 |
19 Sept 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 2,601,526 |
16 Sept 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 129,788 |
15 Sept 2022 | 0.0140 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 1,173,953 |
14 Sept 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 1,047,501 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |