Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Mar 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 262,790 |
21 Mar 2023 | - | - | - | - | - | - |
20 Mar 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 161,807 |
17 Mar 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 450,000 |
16 Mar 2023 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 393,266 |
15 Mar 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
14 Mar 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
13 Mar 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 350,082 |
10 Mar 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
09 Mar 2023 | 0.0060 | 0.0060 | 0.0055 | 0.0060 | 0.0060 | 682,666 |
08 Mar 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 2,294,223 |
07 Mar 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 3,758,887 |
06 Mar 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 300,000 |
03 Mar 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 400,000 |
02 Mar 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 142,998 |
01 Mar 2023 | 0.0065 | 0.0065 | 0.0060 | 0.0060 | 0.0060 | 184,000 |
28 Feb 2023 | 0.0070 | 0.0070 | 0.0060 | 0.0065 | 0.0065 | 464,330 |
27 Feb 2023 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 21,863,600 |
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 | 56,396 |
22 Feb 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 62,500 |
21 Feb 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 40,000 |
20 Feb 2023 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 2,193,878 |
17 Feb 2023 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 8,826,671 |
16 Feb 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 250,542 |
15 Feb 2023 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 56,666 |
14 Feb 2023 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 1,230,798 |
13 Feb 2023 | 0.0090 | 0.0110 | 0.0090 | 0.0090 | 0.0090 | 19,847,904 |
10 Feb 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 89,990 |
09 Feb 2023 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 200,000 |
08 Feb 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 100,000 |
07 Feb 2023 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 191,353 |
06 Feb 2023 | 0.0080 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 253,643 |
03 Feb 2023 | 0.0080 | 0.0080 | 0.0075 | 0.0080 | 0.0080 | 415,104 |
02 Feb 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
01 Feb 2023 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 7,647,420 |
31 Jan 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 334,539 |
30 Jan 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 922,277 |
27 Jan 2023 | 0.0085 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 300,001 |
25 Jan 2023 | 0.0090 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 626,750 |
24 Jan 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 400,000 |
23 Jan 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
20 Jan 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 901,626 |
19 Jan 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 261,242 |
18 Jan 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
17 Jan 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 77,557 |
16 Jan 2023 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 667,270 |
13 Jan 2023 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 2,769,506 |
12 Jan 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 125,000 |
11 Jan 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 41,650 |
10 Jan 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 365,000 |
09 Jan 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 15,000 |
06 Jan 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 2,274,447 |
05 Jan 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 55,567 |
04 Jan 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 195,525 |
03 Jan 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
30 Dec 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
29 Dec 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 905,782 |
28 Dec 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 1,771,969 |
23 Dec 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 38,095 |
22 Dec 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
21 Dec 2022 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 1,066,888 |
20 Dec 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
19 Dec 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 62,550 |
16 Dec 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 945,000 |
15 Dec 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 2,875,745 |
14 Dec 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
13 Dec 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 929,854 |
12 Dec 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
09 Dec 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
08 Dec 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 39,200 |
07 Dec 2022 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 330,339 |
06 Dec 2022 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 55,666 |
05 Dec 2022 | 0.0080 | 0.0080 | 0.0075 | 0.0080 | 0.0080 | 365,000 |
02 Dec 2022 | 0.0080 | 0.0080 | 0.0070 | 0.0075 | 0.0075 | 752,453 |
01 Dec 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 2,243,492 |
30 Nov 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 2,119,000 |
29 Nov 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 6,249,138 |
28 Nov 2022 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 1,199,947 |
25 Nov 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 60,000 |
24 Nov 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 110,110 |
23 Nov 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 606,708 |
22 Nov 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 1,538,643 |
21 Nov 2022 | 0.0090 | 0.0090 | 0.0085 | 0.0090 | 0.0090 | 494,740 |
18 Nov 2022 | 0.0090 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 1,608,688 |
17 Nov 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 250,000 |
16 Nov 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 733,724 |
15 Nov 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 8,307,800 |
14 Nov 2022 | 0.0095 | 0.0095 | 0.0090 | 0.0090 | 0.0090 | 284,640 |
11 Nov 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 1,925,711 |
10 Nov 2022 | 0.0090 | 0.0095 | 0.0090 | 0.0095 | 0.0095 | 110,000 |
09 Nov 2022 | 0.0100 | 0.0100 | 0.0095 | 0.0095 | 0.0095 | 179,500 |
08 Nov 2022 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 14,966 |
07 Nov 2022 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 61,065 |
04 Nov 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 12,000 |
03 Nov 2022 | 0.0100 | 0.0100 | 0.0095 | 0.0100 | 0.0100 | 4,149,999 |
02 Nov 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 12,481,583 |
01 Nov 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1 |
31 Oct 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 3,970 |
28 Oct 2022 | 0.0110 | 0.0110 | 0.0100 | 0.0105 | 0.0105 | 408,690 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |