Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 0.0005 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 5,760,719 |
02 Feb 2023 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 1,927,099 |
01 Feb 2023 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 62,098,690 |
31 Jan 2023 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | - |
30 Jan 2023 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 2,167,332 |
27 Jan 2023 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 21,100,000 |
26 Jan 2023 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 8,108,680 |
25 Jan 2023 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 8,066,311 |
24 Jan 2023 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 83,333 |
23 Jan 2023 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 10,000 |
20 Jan 2023 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 1,867,585 |
19 Jan 2023 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | - |
18 Jan 2023 | 0.0007 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 7,266,666 |
17 Jan 2023 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 45,370,903 |
13 Jan 2023 | 0.0006 | 0.0007 | 0.0005 | 0.0007 | 0.0007 | 67,783,824 |
12 Jan 2023 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 1,200,000 |
11 Jan 2023 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 17,838,314 |
10 Jan 2023 | 0.0006 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 11,720,008 |
09 Jan 2023 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 2,007,211 |
06 Jan 2023 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 2,636,350 |
05 Jan 2023 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 68,905,060 |
04 Jan 2023 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 5,825,394 |
03 Jan 2023 | 0.0006 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 3,604,511 |
30 Dec 2022 | 0.0006 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 21,393,160 |
29 Dec 2022 | 0.0006 | 0.0007 | 0.0005 | 0.0005 | 0.0005 | 66,366,966 |
28 Dec 2022 | 0.0008 | 0.0008 | 0.0005 | 0.0006 | 0.0006 | 160,906,502 |
27 Dec 2022 | 0.0011 | 0.0012 | 0.0007 | 0.0007 | 0.0007 | 412,238,627 |
23 Dec 2022 | 0.0009 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 3,956,666 |
22 Dec 2022 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 450,522 |
21 Dec 2022 | 0.0009 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 3,747,500 |
20 Dec 2022 | 0.0009 | 0.0009 | 0.0008 | 0.0008 | 0.0008 | 11,513,883 |
19 Dec 2022 | 0.0008 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 8,268,250 |
16 Dec 2022 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 1,078,221 |
15 Dec 2022 | 0.0009 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 25,464,499 |
14 Dec 2022 | 0.0009 | 0.0010 | 0.0009 | 0.0009 | 0.0009 | 74,069,645 |
13 Dec 2022 | 0.0009 | 0.0010 | 0.0009 | 0.0010 | 0.0010 | 8,480,000 |
12 Dec 2022 | 0.0010 | 0.0011 | 0.0009 | 0.0010 | 0.0010 | 50,732,774 |
09 Dec 2022 | 0.0012 | 0.0013 | 0.0010 | 0.0011 | 0.0011 | 63,984,122 |
08 Dec 2022 | 0.0011 | 0.0013 | 0.0011 | 0.0012 | 0.0012 | 53,618,967 |
07 Dec 2022 | 0.0012 | 0.0013 | 0.0011 | 0.0013 | 0.0013 | 27,381,094 |
06 Dec 2022 | 0.0011 | 0.0012 | 0.0010 | 0.0012 | 0.0012 | 25,737,441 |
05 Dec 2022 | 0.0010 | 0.0011 | 0.0009 | 0.0011 | 0.0011 | 38,862,716 |
02 Dec 2022 | 0.0010 | 0.0011 | 0.0010 | 0.0011 | 0.0011 | 10,252,414 |
01 Dec 2022 | 0.0011 | 0.0011 | 0.0009 | 0.0010 | 0.0010 | 4,910,357 |
30 Nov 2022 | 0.0010 | 0.0011 | 0.0010 | 0.0010 | 0.0010 | 12,191,324 |
29 Nov 2022 | 0.0010 | 0.0011 | 0.0009 | 0.0011 | 0.0011 | 21,852,503 |
28 Nov 2022 | 0.0010 | 0.0010 | 0.0009 | 0.0010 | 0.0010 | 6,861,298 |
25 Nov 2022 | 0.0010 | 0.0011 | 0.0010 | 0.0010 | 0.0010 | 6,185,000 |
23 Nov 2022 | 0.0010 | 0.0011 | 0.0010 | 0.0011 | 0.0011 | 8,906,000 |
22 Nov 2022 | 0.0010 | 0.0011 | 0.0010 | 0.0011 | 0.0011 | 4,055,655 |
21 Nov 2022 | 0.0009 | 0.0011 | 0.0009 | 0.0011 | 0.0011 | 13,561,926 |
18 Nov 2022 | 0.0010 | 0.0011 | 0.0010 | 0.0011 | 0.0011 | 1,431,722 |
17 Nov 2022 | 0.0010 | 0.0011 | 0.0010 | 0.0010 | 0.0010 | 18,015,204 |
16 Nov 2022 | 0.0010 | 0.0010 | 0.0009 | 0.0009 | 0.0009 | 3,002,089 |
15 Nov 2022 | 0.0008 | 0.0010 | 0.0008 | 0.0010 | 0.0010 | 29,474,818 |
14 Nov 2022 | 0.0008 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 2,091,666 |
11 Nov 2022 | 0.0008 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 1,288,654 |
10 Nov 2022 | 0.0008 | 0.0009 | 0.0008 | 0.0008 | 0.0008 | 25,354,100 |
09 Nov 2022 | 0.0009 | 0.0009 | 0.0008 | 0.0008 | 0.0008 | 34,692,331 |
08 Nov 2022 | 0.0008 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 2,519,100 |
07 Nov 2022 | 0.0009 | 0.0009 | 0.0008 | 0.0008 | 0.0008 | 5,732,543 |
04 Nov 2022 | 0.0008 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 4,843,100 |
03 Nov 2022 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 180,000 |
02 Nov 2022 | 0.0009 | 0.0009 | 0.0008 | 0.0008 | 0.0008 | 2,327,166 |
01 Nov 2022 | 0.0009 | 0.0009 | 0.0008 | 0.0008 | 0.0008 | 1,903,500 |
31 Oct 2022 | 0.0008 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 8,800,000 |
28 Oct 2022 | 0.0009 | 0.0009 | 0.0008 | 0.0008 | 0.0008 | 4,415,935 |
27 Oct 2022 | 0.0009 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 5,802,071 |
26 Oct 2022 | 0.0009 | 0.0009 | 0.0008 | 0.0008 | 0.0008 | 2,710,000 |
25 Oct 2022 | 0.0008 | 0.0010 | 0.0008 | 0.0008 | 0.0008 | 23,237,726 |
24 Oct 2022 | 0.0009 | 0.0010 | 0.0008 | 0.0009 | 0.0009 | 26,878,703 |
21 Oct 2022 | 0.0010 | 0.0010 | 0.0009 | 0.0009 | 0.0009 | 1,660,350 |
20 Oct 2022 | 0.0009 | 0.0010 | 0.0009 | 0.0010 | 0.0010 | 37,722,998 |
19 Oct 2022 | 0.0009 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 5,629,889 |
18 Oct 2022 | 0.0009 | 0.0010 | 0.0008 | 0.0008 | 0.0008 | 9,489,998 |
17 Oct 2022 | 0.0009 | 0.0010 | 0.0008 | 0.0009 | 0.0009 | 7,114,273 |
14 Oct 2022 | 0.0009 | 0.0010 | 0.0009 | 0.0009 | 0.0009 | 12,773,127 |
13 Oct 2022 | 0.0010 | 0.0010 | 0.0008 | 0.0009 | 0.0009 | 36,005,170 |
12 Oct 2022 | 0.0011 | 0.0011 | 0.0010 | 0.0010 | 0.0010 | 6,819,578 |
11 Oct 2022 | 0.0011 | 0.0011 | 0.0010 | 0.0010 | 0.0010 | 2,425,000 |
10 Oct 2022 | 0.0011 | 0.0011 | 0.0010 | 0.0011 | 0.0011 | 3,340,000 |
07 Oct 2022 | 0.0011 | 0.0011 | 0.0010 | 0.0010 | 0.0010 | 1,887,500 |
06 Oct 2022 | 0.0011 | 0.0012 | 0.0011 | 0.0011 | 0.0011 | 15,129,000 |
05 Oct 2022 | 0.0010 | 0.0011 | 0.0010 | 0.0011 | 0.0011 | 7,001,878 |
04 Oct 2022 | 0.0010 | 0.0010 | 0.0009 | 0.0010 | 0.0010 | 20,621,107 |
03 Oct 2022 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 14,532,000 |
30 Sept 2022 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 1,775,500 |
29 Sept 2022 | 0.0011 | 0.0011 | 0.0010 | 0.0010 | 0.0010 | 7,665,538 |
28 Sept 2022 | 0.0010 | 0.0012 | 0.0009 | 0.0010 | 0.0010 | 46,923,758 |
27 Sept 2022 | 0.0009 | 0.0010 | 0.0009 | 0.0010 | 0.0010 | 6,202,236 |
26 Sept 2022 | 0.0009 | 0.0010 | 0.0009 | 0.0010 | 0.0010 | 2,180,400 |
23 Sept 2022 | 0.0010 | 0.0010 | 0.0009 | 0.0010 | 0.0010 | 12,471,632 |
22 Sept 2022 | 0.0011 | 0.0011 | 0.0009 | 0.0010 | 0.0010 | 14,509,702 |
21 Sept 2022 | 0.0011 | 0.0011 | 0.0010 | 0.0010 | 0.0010 | 11,338,333 |
20 Sept 2022 | 0.0012 | 0.0012 | 0.0010 | 0.0012 | 0.0012 | 4,043,990 |
19 Sept 2022 | 0.0010 | 0.0013 | 0.0009 | 0.0011 | 0.0011 | 86,389,654 |
16 Sept 2022 | 0.0011 | 0.0011 | 0.0010 | 0.0010 | 0.0010 | 16,759,704 |
15 Sept 2022 | 0.0011 | 0.0011 | 0.0010 | 0.0010 | 0.0010 | 5,893,255 |
14 Sept 2022 | 0.0011 | 0.0011 | 0.0010 | 0.0011 | 0.0011 | 8,479,817 |
13 Sept 2022 | 0.0011 | 0.0012 | 0.0010 | 0.0011 | 0.0011 | 13,625,307 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |