Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
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 |
04 Jan 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 3,673 |
03 Jan 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 162,666 |
30 Dec 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
29 Dec 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
28 Dec 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 20,000 |
23 Dec 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
22 Dec 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 165,000 |
21 Dec 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 207,855 |
20 Dec 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
19 Dec 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
16 Dec 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
15 Dec 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 500,000 |
14 Dec 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
13 Dec 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 42,100 |
12 Dec 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 206,347 |
09 Dec 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 7,500 |
08 Dec 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 202,500 |
07 Dec 2022 | 0.0060 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 385,724 |
06 Dec 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 1,700,000 |
05 Dec 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 3,487,000 |
02 Dec 2022 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 356,000 |
01 Dec 2022 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 40,010 |
30 Nov 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
29 Nov 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 2,671,935 |
28 Nov 2022 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 5,080,872 |
25 Nov 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 142,857 |
24 Nov 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
23 Nov 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
22 Nov 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 71,435 |
21 Nov 2022 | 0.0060 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 7,330,159 |
18 Nov 2022 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 577,431 |
17 Nov 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 3,642,809 |
16 Nov 2022 | 0.0060 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 293,270 |
15 Nov 2022 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 69,821 |
14 Nov 2022 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 1,551,480 |
11 Nov 2022 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
10 Nov 2022 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 1,794,889 |
09 Nov 2022 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 78,000 |
08 Nov 2022 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 511,520 |
07 Nov 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 1,878,724 |
04 Nov 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 2,520,725 |
03 Nov 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 906,770 |
02 Nov 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 553,362 |
01 Nov 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 1,094,000 |
31 Oct 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 1,472,690 |
28 Oct 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 100,000 |
27 Oct 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 75,029 |
26 Oct 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 17,857 |
25 Oct 2022 | 0.0070 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 5,977,704 |
24 Oct 2022 | 0.0062 | 0.0070 | 0.0054 | 0.0070 | 0.0070 | 16,687,103 |
21 Oct 2022 | 0.0070 | 0.0070 | 0.0047 | 0.0054 | 0.0054 | 28,802,420 |
20 Oct 2022 | 0.0078 | 0.0093 | 0.0078 | 0.0093 | 0.0093 | 1,587,580 |
19 Oct 2022 | 0.0078 | 0.0078 | 0.0078 | 0.0078 | 0.0078 | 1,621,037 |
18 Oct 2022 | 0.0078 | 0.0078 | 0.0070 | 0.0070 | 0.0070 | 2,041,721 |
17 Oct 2022 | 0.0093 | 0.0093 | 0.0070 | 0.0078 | 0.0078 | 6,004,700 |
14 Oct 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 22,000 |
13 Oct 2022 | 0.0160 | 0.0160 | 0.0130 | 0.0130 | 0.0130 | 1,261,694 |
12 Oct 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 3,079 |
11 Oct 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
10 Oct 2022 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 232,377 |
07 Oct 2022 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 334,210 |
06 Oct 2022 | 0.0150 | 0.0170 | 0.0140 | 0.0170 | 0.0170 | 294,452 |
05 Oct 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 162,400 |
04 Oct 2022 | 0.0140 | 0.0170 | 0.0140 | 0.0150 | 0.0150 | 783,080 |
03 Oct 2022 | 0.0130 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 509,014 |
30 Sept 2022 | 0.0150 | 0.0150 | 0.0135 | 0.0140 | 0.0140 | 615,784 |
29 Sept 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 71,170 |
28 Sept 2022 | 0.0160 | 0.0160 | 0.0140 | 0.0150 | 0.0150 | 80,125 |
27 Sept 2022 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 435,000 |
26 Sept 2022 | 0.0170 | 0.0170 | 0.0140 | 0.0140 | 0.0140 | 765,442 |
23 Sept 2022 | 0.0170 | 0.0180 | 0.0160 | 0.0180 | 0.0180 | 1,919,999 |
21 Sept 2022 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 860,364 |
20 Sept 2022 | 0.0160 | 0.0180 | 0.0160 | 0.0180 | 0.0180 | 598,794 |
19 Sept 2022 | 0.0180 | 0.0190 | 0.0140 | 0.0140 | 0.0140 | 1,044,918 |
16 Sept 2022 | 0.0190 | 0.0190 | 0.0170 | 0.0170 | 0.0170 | 2,141,548 |
15 Sept 2022 | 0.0180 | 0.0200 | 0.0180 | 0.0190 | 0.0190 | 2,029,500 |
14 Sept 2022 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 772,921 |
13 Sept 2022 | 0.0160 | 0.0210 | 0.0160 | 0.0180 | 0.0180 | 3,846,455 |
12 Sept 2022 | 0.0130 | 0.0145 | 0.0130 | 0.0145 | 0.0145 | 4,405,943 |
09 Sept 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 55,576 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |