Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 May 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 6,570,663 |
29 May 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 78,685 |
26 May 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
25 May 2023 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 3,959,723 |
24 May 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 148,992 |
23 May 2023 | 0.0055 | 0.0055 | 0.0050 | 0.0050 | 0.0050 | 1,389,083 |
22 May 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 5,248,774 |
19 May 2023 | 0.0050 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 27,579,801 |
18 May 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 500,000 |
17 May 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 323,699 |
16 May 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 5,263 |
15 May 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
12 May 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 750,000 |
11 May 2023 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | - |
10 May 2023 | 0.0040 | 0.0045 | 0.0040 | 0.0045 | 0.0045 | 1,789,999 |
09 May 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 440,000 |
08 May 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
05 May 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
04 May 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
03 May 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
02 May 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
01 May 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 200,000 |
28 Apr 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 592,093 |
27 Apr 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
26 Apr 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 700,000 |
24 Apr 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
21 Apr 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 347,680 |
20 Apr 2023 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 585,948 |
19 Apr 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 380,000 |
18 Apr 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 300,000 |
17 Apr 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,100,000 |
14 Apr 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
13 Apr 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
12 Apr 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
11 Apr 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 80,000 |
06 Apr 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 10,512 |
05 Apr 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 199,988 |
04 Apr 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,400,000 |
03 Apr 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
31 Mar 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
30 Mar 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
29 Mar 2023 | - | - | - | - | - | - |
28 Mar 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 500,000 |
27 Mar 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
24 Mar 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 1,665,333 |
23 Mar 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 328,448 |
22 Mar 2023 | 0.0045 | 0.0060 | 0.0045 | 0.0060 | 0.0060 | 3,476,587 |
21 Mar 2023 | 0.0045 | 0.0045 | 0.0040 | 0.0040 | 0.0040 | 732,600 |
20 Mar 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 15,187 |
17 Mar 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
16 Mar 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,000,000 |
15 Mar 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
14 Mar 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 7,051,538 |
13 Mar 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
10 Mar 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 165,008 |
09 Mar 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
08 Mar 2023 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 547,628 |
07 Mar 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
06 Mar 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 682,879 |
03 Mar 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 483,421 |
02 Mar 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 1,343,986 |
01 Mar 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 183,777 |
28 Feb 2023 | 0.0060 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 525,000 |
27 Feb 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 8,616,397 |
24 Feb 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 2,500,000 |
23 Feb 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 38,571 |
22 Feb 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
21 Feb 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
20 Feb 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 2,000,000 |
17 Feb 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
16 Feb 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
15 Feb 2023 | 0.0060 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 8,713,845 |
14 Feb 2023 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 2,345,698 |
13 Feb 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
10 Feb 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 3,492,948 |
09 Feb 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
08 Feb 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 9,197 |
07 Feb 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 5,282,016 |
06 Feb 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 3,666,241 |
03 Feb 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 700,000 |
02 Feb 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
01 Feb 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 1,951,099 |
31 Jan 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
30 Jan 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 4,955,913 |
27 Jan 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 1,450,000 |
25 Jan 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 2,000,000 |
24 Jan 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
23 Jan 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 1,035,093 |
20 Jan 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
19 Jan 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 289,908 |
18 Jan 2023 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 2,456,145 |
17 Jan 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 209,500 |
16 Jan 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 450,000 |
13 Jan 2023 | 0.0080 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 938,621 |
12 Jan 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
11 Jan 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
10 Jan 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 4,093,750 |
09 Jan 2023 | 0.0080 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 264,090 |
06 Jan 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 430,000 |
05 Jan 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 1,500,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |