Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 Mar 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 46,000 |
30 Mar 2023 | 0.0110 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 1,201,722 |
29 Mar 2023 | - | - | - | - | - | - |
28 Mar 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 1,030,000 |
27 Mar 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
24 Mar 2023 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 902,860 |
23 Mar 2023 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 1,594,776 |
22 Mar 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 1,090,283 |
21 Mar 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 684 |
20 Mar 2023 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 623,099 |
17 Mar 2023 | 0.0100 | 0.0110 | 0.0090 | 0.0110 | 0.0110 | 1,774,086 |
16 Mar 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,559,832 |
15 Mar 2023 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 1,799,594 |
14 Mar 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
13 Mar 2023 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 787,461 |
10 Mar 2023 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 4,729,938 |
09 Mar 2023 | 0.0130 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 1,156,932 |
08 Mar 2023 | 0.0120 | 0.0130 | 0.0110 | 0.0130 | 0.0130 | 4,621,747 |
07 Mar 2023 | 0.0150 | 0.0150 | 0.0110 | 0.0110 | 0.0110 | 9,925,007 |
06 Mar 2023 | 0.0090 | 0.0200 | 0.0090 | 0.0150 | 0.0150 | 44,978,708 |
03 Mar 2023 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 766,350 |
02 Mar 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 646,584 |
01 Mar 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 18,896 |
28 Feb 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 1,812,350 |
27 Feb 2023 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 611,150 |
24 Feb 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
23 Feb 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 2,652,347 |
22 Feb 2023 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 10,153,762 |
21 Feb 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 146,042 |
20 Feb 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
17 Feb 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 1,500,000 |
16 Feb 2023 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 639,294 |
15 Feb 2023 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 2,525,852 |
14 Feb 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
13 Feb 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 165,566 |
10 Feb 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 333,257 |
09 Feb 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 26,400 |
08 Feb 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 124,000 |
07 Feb 2023 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 1,376,688 |
06 Feb 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 989,921 |
03 Feb 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 451,770 |
02 Feb 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,860,693 |
01 Feb 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 500,000 |
31 Jan 2023 | 0.0120 | 0.0120 | 0.0100 | 0.0100 | 0.0100 | 219,300 |
30 Jan 2023 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 539,363 |
27 Jan 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 450,000 |
25 Jan 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
24 Jan 2023 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 128,479 |
23 Jan 2023 | 0.0130 | 0.0130 | 0.0110 | 0.0110 | 0.0110 | 337,814 |
20 Jan 2023 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 4,438,132 |
19 Jan 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 250,000 |
18 Jan 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 123,009 |
17 Jan 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
16 Jan 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 441,000 |
13 Jan 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 100,097 |
12 Jan 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 199,903 |
11 Jan 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
10 Jan 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
09 Jan 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
06 Jan 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
05 Jan 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
04 Jan 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
03 Jan 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 10,000 |
30 Dec 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
29 Dec 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 199,010 |
28 Dec 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
23 Dec 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
22 Dec 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 499,010 |
21 Dec 2022 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 529,999 |
20 Dec 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
19 Dec 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 138,435 |
16 Dec 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
15 Dec 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 100,000 |
14 Dec 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 10,000 |
13 Dec 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 99,175 |
12 Dec 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 282,508 |
09 Dec 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 283,153 |
08 Dec 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 420,706 |
07 Dec 2022 | 0.0125 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 205,051 |
06 Dec 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 300,000 |
05 Dec 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 180,377 |
02 Dec 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 135,000 |
01 Dec 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 223,450 |
30 Nov 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
29 Nov 2022 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 618,731 |
28 Nov 2022 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 814,768 |
25 Nov 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
24 Nov 2022 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 1,155,100 |
23 Nov 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
22 Nov 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 1,600,010 |
21 Nov 2022 | 0.0150 | 0.0150 | 0.0130 | 0.0130 | 0.0130 | 1,084,140 |
18 Nov 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 700,042 |
17 Nov 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
16 Nov 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 133,200 |
15 Nov 2022 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 2,207,037 |
14 Nov 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 100,190 |
11 Nov 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
10 Nov 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
09 Nov 2022 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 2,054,477 |
08 Nov 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 225,248 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |