Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 1,075,135 |
03 Feb 2023 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 1,075,135 |
02 Feb 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 3,593,821 |
01 Feb 2023 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 17,081 |
31 Jan 2023 | 0.0110 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 2,685,266 |
30 Jan 2023 | 0.0110 | 0.0110 | 0.0100 | 0.0105 | 0.0105 | 602,746 |
27 Jan 2023 | 0.0100 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 754,796 |
25 Jan 2023 | 0.0100 | 0.0110 | 0.0090 | 0.0110 | 0.0110 | 2,524,299 |
24 Jan 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 654,621 |
23 Jan 2023 | 0.0100 | 0.0110 | 0.0090 | 0.0100 | 0.0100 | 1,066,784 |
20 Jan 2023 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 2,279,827 |
19 Jan 2023 | 0.0100 | 0.0105 | 0.0090 | 0.0090 | 0.0090 | 7,847,534 |
18 Jan 2023 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 496,001 |
17 Jan 2023 | 0.0100 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 527,923 |
16 Jan 2023 | 0.0100 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 667,839 |
13 Jan 2023 | 0.0100 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 2,012,932 |
12 Jan 2023 | 0.0110 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 4,052,508 |
11 Jan 2023 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 8,943,486 |
10 Jan 2023 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 462,660 |
09 Jan 2023 | 0.0110 | 0.0115 | 0.0110 | 0.0110 | 0.0110 | 256,815 |
06 Jan 2023 | 0.0120 | 0.0120 | 0.0115 | 0.0120 | 0.0120 | 1,863,056 |
05 Jan 2023 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 166,208 |
04 Jan 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
03 Jan 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 171,150 |
30 Dec 2022 | 0.0110 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 4,044,368 |
29 Dec 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 130,001 |
28 Dec 2022 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 529,779 |
23 Dec 2022 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 328,784 |
22 Dec 2022 | 0.0110 | 0.0130 | 0.0110 | 0.0130 | 0.0130 | 12,967 |
21 Dec 2022 | 0.0130 | 0.0130 | 0.0110 | 0.0110 | 0.0110 | 1,554,229 |
20 Dec 2022 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 342,652 |
19 Dec 2022 | 0.0120 | 0.0130 | 0.0110 | 0.0130 | 0.0130 | 1,174,867 |
16 Dec 2022 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 125,239 |
15 Dec 2022 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 172,101 |
14 Dec 2022 | 0.0120 | 0.0130 | 0.0115 | 0.0120 | 0.0120 | 406,657 |
13 Dec 2022 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 1,160,610 |
12 Dec 2022 | 0.0120 | 0.0130 | 0.0110 | 0.0110 | 0.0110 | 1,847,046 |
09 Dec 2022 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 1,311,019 |
08 Dec 2022 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 1,931,395 |
07 Dec 2022 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 374,861 |
06 Dec 2022 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 801,520 |
05 Dec 2022 | 0.0120 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 8,384,679 |
02 Dec 2022 | 0.0120 | 0.0125 | 0.0120 | 0.0125 | 0.0125 | 167,005 |
01 Dec 2022 | 0.0125 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 88,501 |
30 Nov 2022 | 0.0120 | 0.0125 | 0.0120 | 0.0120 | 0.0120 | 201,600 |
29 Nov 2022 | 0.0130 | 0.0130 | 0.0120 | 0.0125 | 0.0125 | 1,971,457 |
28 Nov 2022 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 753,025 |
25 Nov 2022 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 324,691 |
24 Nov 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 1,128,140 |
23 Nov 2022 | 0.0130 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 851,426 |
22 Nov 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 85,395 |
21 Nov 2022 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 416,240 |
18 Nov 2022 | 0.0130 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 355,340 |
17 Nov 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 189,103 |
16 Nov 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 795,940 |
15 Nov 2022 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 1,084,994 |
14 Nov 2022 | 0.0130 | 0.0140 | 0.0120 | 0.0130 | 0.0130 | 1,274,949 |
11 Nov 2022 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 332,115 |
10 Nov 2022 | 0.0130 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 9,856,674 |
09 Nov 2022 | 0.0130 | 0.0135 | 0.0130 | 0.0130 | 0.0130 | 1,796,577 |
08 Nov 2022 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 550,718 |
07 Nov 2022 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 315,128 |
04 Nov 2022 | 0.0140 | 0.0140 | 0.0135 | 0.0135 | 0.0135 | 179,670 |
03 Nov 2022 | 0.0150 | 0.0150 | 0.0130 | 0.0130 | 0.0130 | 885,002 |
02 Nov 2022 | 0.0140 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 929,336 |
01 Nov 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 39,607 |
31 Oct 2022 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 252,405 |
28 Oct 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 189,501 |
27 Oct 2022 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 1,644,390 |
26 Oct 2022 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 1,242,666 |
25 Oct 2022 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 3,321,833 |
24 Oct 2022 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | - |
21 Oct 2022 | 0.0150 | 0.0150 | 0.0145 | 0.0145 | 0.0145 | 261,725 |
20 Oct 2022 | 0.0140 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 958,185 |
19 Oct 2022 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 886,660 |
18 Oct 2022 | 0.0140 | 0.0145 | 0.0140 | 0.0140 | 0.0140 | 119,283 |
17 Oct 2022 | 0.0150 | 0.0150 | 0.0130 | 0.0140 | 0.0140 | 9,996,286 |
14 Oct 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 1,420,536 |
13 Oct 2022 | 0.0150 | 0.0155 | 0.0150 | 0.0150 | 0.0150 | 10,872,728 |
12 Oct 2022 | 0.0150 | 0.0155 | 0.0150 | 0.0150 | 0.0150 | 3,328,963 |
11 Oct 2022 | 0.0150 | 0.0155 | 0.0150 | 0.0150 | 0.0150 | 15,567,792 |
10 Oct 2022 | 0.0150 | 0.0155 | 0.0150 | 0.0150 | 0.0150 | 1,143,858 |
07 Oct 2022 | 0.0150 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 3,874,402 |
06 Oct 2022 | 0.0150 | 0.0155 | 0.0150 | 0.0150 | 0.0150 | 468,001 |
05 Oct 2022 | 0.0150 | 0.0155 | 0.0150 | 0.0150 | 0.0150 | 8,992,695 |
04 Oct 2022 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 1,668,311 |
03 Oct 2022 | 0.0150 | 0.0155 | 0.0150 | 0.0150 | 0.0150 | 895,411 |
30 Sept 2022 | 0.0150 | 0.0155 | 0.0150 | 0.0150 | 0.0150 | 7,447,037 |
29 Sept 2022 | 0.0150 | 0.0155 | 0.0150 | 0.0150 | 0.0150 | 7,677,402 |
28 Sept 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 500,001 |
27 Sept 2022 | 0.0160 | 0.0160 | 0.0155 | 0.0155 | 0.0155 | 534,376 |
26 Sept 2022 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 1,354,714 |
23 Sept 2022 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 1,497,087 |
21 Sept 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 1,585,082 |
20 Sept 2022 | 0.0150 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 319,759 |
19 Sept 2022 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 3,273,586 |
16 Sept 2022 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 707,017 |
15 Sept 2022 | 0.0160 | 0.0160 | 0.0155 | 0.0160 | 0.0160 | 478,951 |
14 Sept 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 2,257,836 |
13 Sept 2022 | 0.0160 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 67,678 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |