Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Mar 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 4,500,000 |
20 Mar 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 23,293,407 |
17 Mar 2023 | 0.0020 | 0.0020 | 0.0010 | 0.0015 | 0.0015 | 5,100,333 |
16 Mar 2023 | 0.0020 | 0.0020 | 0.0015 | 0.0015 | 0.0015 | 17,996,655 |
15 Mar 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
14 Mar 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
13 Mar 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 499,000 |
10 Mar 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
09 Mar 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
08 Mar 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
07 Mar 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 539,255 |
06 Mar 2023 | 0.0010 | 0.0020 | 0.0010 | 0.0020 | 0.0020 | 1,232,504 |
03 Mar 2023 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 2,489,333 |
02 Mar 2023 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 25,000 |
01 Mar 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 3,685,352 |
28 Feb 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 1,500,000 |
27 Feb 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
24 Feb 2023 | 0.0020 | 0.0020 | 0.0015 | 0.0020 | 0.0020 | 778,489 |
23 Feb 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 9,877,500 |
22 Feb 2023 | 0.0020 | 0.0020 | 0.0015 | 0.0020 | 0.0020 | 5,475,500 |
21 Feb 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 51,021,838 |
20 Feb 2023 | 0.0020 | 0.0030 | 0.0020 | 0.0030 | 0.0030 | 7,202,332 |
17 Feb 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 10,140,000 |
16 Feb 2023 | 0.0030 | 0.0030 | 0.0020 | 0.0020 | 0.0020 | 1,255,000 |
15 Feb 2023 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | - |
14 Feb 2023 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | - |
13 Feb 2023 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 500,000 |
10 Feb 2023 | 0.0020 | 0.0025 | 0.0020 | 0.0025 | 0.0025 | 12,711,811 |
09 Feb 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 7,500,000 |
08 Feb 2023 | 0.0020 | 0.0025 | 0.0020 | 0.0020 | 0.0020 | 1,410,000 |
07 Feb 2023 | 0.0025 | 0.0025 | 0.0020 | 0.0020 | 0.0020 | 73,970,118 |
06 Feb 2023 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 6,550,010 |
03 Feb 2023 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 26,800,001 |
02 Feb 2023 | 0.0030 | 0.0030 | 0.0020 | 0.0020 | 0.0020 | 1,764,582 |
01 Feb 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 1,240,000 |
31 Jan 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 300,000 |
30 Jan 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 1,001,659 |
27 Jan 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 755,556 |
25 Jan 2023 | 0.0025 | 0.0030 | 0.0025 | 0.0025 | 0.0025 | 4,556,627 |
24 Jan 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 33,850,090 |
23 Jan 2023 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | - |
20 Jan 2023 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | - |
19 Jan 2023 | 0.0040 | 0.0040 | 0.0035 | 0.0035 | 0.0035 | 482,187 |
18 Jan 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 225,001 |
17 Jan 2023 | 0.0040 | 0.0040 | 0.0035 | 0.0035 | 0.0035 | 319,937 |
16 Jan 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
13 Jan 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
12 Jan 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 267,123 |
11 Jan 2023 | 0.0040 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 3,474,000 |
10 Jan 2023 | 0.0040 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 64,866,635 |
09 Jan 2023 | 0.0040 | 0.0040 | 0.0035 | 0.0035 | 0.0035 | 201,172 |
06 Jan 2023 | 0.0040 | 0.0040 | 0.0035 | 0.0040 | 0.0040 | 19,508,714 |
05 Jan 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,100,000 |
04 Jan 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 182,000 |
03 Jan 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 6,524,173 |
30 Dec 2022 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 2,083,684 |
29 Dec 2022 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 2,908,000 |
28 Dec 2022 | 0.0040 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 6,275,000 |
23 Dec 2022 | 0.0040 | 0.0040 | 0.0030 | 0.0035 | 0.0035 | 2,587,910 |
22 Dec 2022 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 2,000,000 |
21 Dec 2022 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 3,000,000 |
20 Dec 2022 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 145,000 |
19 Dec 2022 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 2,250,000 |
16 Dec 2022 | 0.0040 | 0.0045 | 0.0040 | 0.0040 | 0.0040 | 8,836,498 |
15 Dec 2022 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 5,141,497 |
14 Dec 2022 | 0.0050 | 0.0050 | 0.0040 | 0.0045 | 0.0045 | 23,402,656 |
13 Dec 2022 | 0.0045 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 3,360,000 |
12 Dec 2022 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 946,385 |
09 Dec 2022 | 0.0045 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 14,916,342 |
08 Dec 2022 | 0.0045 | 0.0045 | 0.0040 | 0.0040 | 0.0040 | 2,432,532 |
07 Dec 2022 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 9,757,830 |
06 Dec 2022 | 0.0040 | 0.0050 | 0.0030 | 0.0045 | 0.0045 | 24,133,066 |
05 Dec 2022 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 12,556,763 |
02 Dec 2022 | 0.0045 | 0.0045 | 0.0040 | 0.0045 | 0.0045 | 2,234,230 |
01 Dec 2022 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 1,100,000 |
30 Nov 2022 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 5,610,400 |
29 Nov 2022 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 7,001,667 |
28 Nov 2022 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 4,510,000 |
25 Nov 2022 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 6,090,000 |
24 Nov 2022 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 8,672,588 |
23 Nov 2022 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 23,884,002 |
22 Nov 2022 | 0.0040 | 0.0050 | 0.0035 | 0.0050 | 0.0050 | 41,259,722 |
21 Nov 2022 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | - |
18 Nov 2022 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | - |
17 Nov 2022 | 0.0030 | 0.0040 | 0.0030 | 0.0035 | 0.0035 | 5,457,451 |
16 Nov 2022 | 0.0040 | 0.0040 | 0.0035 | 0.0035 | 0.0035 | 901,477 |
15 Nov 2022 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 11,105,544 |
14 Nov 2022 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
11 Nov 2022 | 0.0040 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 1,222,883 |
10 Nov 2022 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 5,330,007 |
09 Nov 2022 | 0.0035 | 0.0035 | 0.0030 | 0.0030 | 0.0030 | 1,500,000 |
08 Nov 2022 | 0.0030 | 0.0035 | 0.0030 | 0.0035 | 0.0035 | 1,500,000 |
07 Nov 2022 | 0.0030 | 0.0035 | 0.0030 | 0.0035 | 0.0035 | 338,600 |
04 Nov 2022 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 100,000 |
03 Nov 2022 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 251,680 |
02 Nov 2022 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 538,744 |
01 Nov 2022 | 0.0040 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 2,885,766 |
31 Oct 2022 | 0.0040 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 5,772,547 |
28 Oct 2022 | 0.0040 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 10,973,636 |
27 Oct 2022 | 0.0030 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 4,465,205 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |