Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Mar 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 1,515 |
22 Mar 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 35,640 |
21 Mar 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 1,604 |
20 Mar 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
17 Mar 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
16 Mar 2023 | 0.0025 | 0.0030 | 0.0025 | 0.0030 | 0.0030 | 406,048 |
15 Mar 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 5,044 |
14 Mar 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 244,957 |
13 Mar 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
10 Mar 2023 | 0.0030 | 0.0030 | 0.0025 | 0.0030 | 0.0030 | 24,096 |
09 Mar 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 2,617 |
08 Mar 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
07 Mar 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 14,810 |
06 Mar 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 365,123 |
03 Mar 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 2,132,097 |
02 Mar 2023 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 49,750 |
01 Mar 2023 | 0.0040 | 0.0040 | 0.0030 | 0.0035 | 0.0035 | 6,371,102 |
28 Feb 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 86 |
27 Feb 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 2,964 |
24 Feb 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
23 Feb 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 19,032 |
22 Feb 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 300 |
21 Feb 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 18,407 |
20 Feb 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 123,471 |
17 Feb 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
16 Feb 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 4,017,164 |
15 Feb 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 12,044,707 |
14 Feb 2023 | 0.0030 | 0.0035 | 0.0030 | 0.0035 | 0.0035 | 49,695 |
13 Feb 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 31,172 |
10 Feb 2023 | 0.0030 | 0.0035 | 0.0030 | 0.0035 | 0.0035 | 400,120 |
09 Feb 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 3,295 |
08 Feb 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
07 Feb 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 160,017 |
06 Feb 2023 | 0.0040 | 0.0040 | 0.0035 | 0.0035 | 0.0035 | 129,798 |
03 Feb 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 11,818 |
02 Feb 2023 | 0.0030 | 0.0035 | 0.0030 | 0.0035 | 0.0035 | 200,018 |
01 Feb 2023 | 0.0040 | 0.0040 | 0.0035 | 0.0035 | 0.0035 | 1,089,697 |
31 Jan 2023 | 0.0040 | 0.0040 | 0.0035 | 0.0035 | 0.0035 | 316,876 |
30 Jan 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 84,423 |
27 Jan 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 362,972 |
25 Jan 2023 | 0.0035 | 0.0035 | 0.0030 | 0.0030 | 0.0030 | 521,686 |
24 Jan 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
23 Jan 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 5,000 |
20 Jan 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 97,000 |
19 Jan 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 16,130 |
18 Jan 2023 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | - |
17 Jan 2023 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 275,000 |
16 Jan 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 35,180 |
13 Jan 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 21,916 |
12 Jan 2023 | 0.0030 | 0.0035 | 0.0030 | 0.0035 | 0.0035 | 518,546 |
11 Jan 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 2,488 |
10 Jan 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 311,598 |
09 Jan 2023 | 0.0030 | 0.0035 | 0.0030 | 0.0030 | 0.0030 | 1,564,174 |
06 Jan 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 1,659 |
05 Jan 2023 | 0.0035 | 0.0035 | 0.0030 | 0.0030 | 0.0030 | 352,484 |
04 Jan 2023 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 39,585 |
03 Jan 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 210,767 |
30 Dec 2022 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 66,625 |
29 Dec 2022 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | - |
28 Dec 2022 | 0.0040 | 0.0040 | 0.0035 | 0.0035 | 0.0035 | 1,452,702 |
23 Dec 2022 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 161,280 |
22 Dec 2022 | 0.0040 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 3,106,415 |
21 Dec 2022 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 207,508 |
20 Dec 2022 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
19 Dec 2022 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 2,000,000 |
16 Dec 2022 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
15 Dec 2022 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
14 Dec 2022 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
13 Dec 2022 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 594,969 |
12 Dec 2022 | 0.0040 | 0.0040 | 0.0035 | 0.0035 | 0.0035 | 498,097 |
09 Dec 2022 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | - |
08 Dec 2022 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 7,000,000 |
07 Dec 2022 | 0.0030 | 0.0035 | 0.0030 | 0.0035 | 0.0035 | 1,424,312 |
06 Dec 2022 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 18,399,141 |
05 Dec 2022 | 0.0030 | 0.0035 | 0.0030 | 0.0035 | 0.0035 | 571,833 |
02 Dec 2022 | 0.0040 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 2,534,850 |
01 Dec 2022 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,329,441 |
30 Nov 2022 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | - |
29 Nov 2022 | 0.0030 | 0.0035 | 0.0030 | 0.0035 | 0.0035 | 1,651,638 |
28 Nov 2022 | 0.0040 | 0.0040 | 0.0035 | 0.0035 | 0.0035 | 1,000,500 |
25 Nov 2022 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 2,488 |
24 Nov 2022 | 0.0030 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 1,002,150 |
23 Nov 2022 | 0.0040 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 2,493,269 |
22 Nov 2022 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 5,745,221 |
21 Nov 2022 | 0.0030 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 5,575,955 |
18 Nov 2022 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
17 Nov 2022 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 65,917 |
16 Nov 2022 | 0.0030 | 0.0035 | 0.0030 | 0.0035 | 0.0035 | 300,100 |
15 Nov 2022 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 53,977 |
14 Nov 2022 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 1,501 |
11 Nov 2022 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,467,614 |
10 Nov 2022 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 18,657 |
09 Nov 2022 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 400,000 |
08 Nov 2022 | 0.0035 | 0.0035 | 0.0030 | 0.0030 | 0.0030 | 2,406,850 |
07 Nov 2022 | 0.0040 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 3,510,010 |
04 Nov 2022 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 30,910 |
03 Nov 2022 | 0.0040 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 3,535,119 |
02 Nov 2022 | 0.0035 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 1,096,531 |
01 Nov 2022 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 24,876 |
31 Oct 2022 | 0.0030 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 6,489,142 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |