Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 3,824,941 |
02 Feb 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 3,196,737 |
01 Feb 2023 | - | - | - | - | - | - |
31 Jan 2023 | 0.0060 | 0.0060 | 0.0055 | 0.0060 | 0.0060 | 6,632,285 |
30 Jan 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 9,241,865 |
27 Jan 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,000 |
25 Jan 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,500,000 |
24 Jan 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,100,000 |
23 Jan 2023 | 0.0050 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 3,404,400 |
20 Jan 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 740,875 |
19 Jan 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 729,825 |
18 Jan 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 2,016,111 |
17 Jan 2023 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 161,359 |
16 Jan 2023 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 384,636 |
13 Jan 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,195 |
12 Jan 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 200,000 |
11 Jan 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
10 Jan 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
09 Jan 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,996,209 |
06 Jan 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 92,650 |
05 Jan 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 16,000 |
04 Jan 2023 | 0.0050 | 0.0050 | 0.0045 | 0.0045 | 0.0045 | 1,251,543 |
03 Jan 2023 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 2,088,245 |
30 Dec 2022 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 290,772 |
29 Dec 2022 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | - |
28 Dec 2022 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 517,999 |
23 Dec 2022 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 300,333 |
22 Dec 2022 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | - |
21 Dec 2022 | 0.0040 | 0.0045 | 0.0040 | 0.0045 | 0.0045 | 266,245 |
20 Dec 2022 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 1,969,149 |
19 Dec 2022 | 0.0050 | 0.0050 | 0.0045 | 0.0045 | 0.0045 | 900,000 |
16 Dec 2022 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 20,000 |
15 Dec 2022 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 5,853,328 |
14 Dec 2022 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 2,364,149 |
13 Dec 2022 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 505,073 |
12 Dec 2022 | 0.0050 | 0.0055 | 0.0050 | 0.0050 | 0.0050 | 1,344,666 |
09 Dec 2022 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 2,635,413 |
08 Dec 2022 | 0.0050 | 0.0055 | 0.0050 | 0.0050 | 0.0050 | 3,170,760 |
07 Dec 2022 | 0.0060 | 0.0060 | 0.0055 | 0.0060 | 0.0060 | 12,757,953 |
06 Dec 2022 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
05 Dec 2022 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
02 Dec 2022 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,695,999 |
01 Dec 2022 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 3,344,334 |
30 Nov 2022 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 43,402 |
29 Nov 2022 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 50,788 |
28 Nov 2022 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,291,763 |
25 Nov 2022 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,278,255 |
24 Nov 2022 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 755,020 |
23 Nov 2022 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 682,356 |
22 Nov 2022 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 2,894,850 |
21 Nov 2022 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 717,324 |
18 Nov 2022 | 0.0050 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 4,457,942 |
17 Nov 2022 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,040,000 |
16 Nov 2022 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 630,000 |
15 Nov 2022 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 1,254,000 |
14 Nov 2022 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 3,060,597 |
11 Nov 2022 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 183,545 |
10 Nov 2022 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,038,636 |
09 Nov 2022 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 13,248,371 |
08 Nov 2022 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 11 |
07 Nov 2022 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 912,500 |
04 Nov 2022 | 0.0060 | 0.0060 | 0.0055 | 0.0055 | 0.0055 | 103,333 |
03 Nov 2022 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
02 Nov 2022 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 2,565,008 |
01 Nov 2022 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 8,973,962 |
31 Oct 2022 | 0.0050 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 6,990,224 |
28 Oct 2022 | 0.0040 | 0.0050 | 0.0040 | 0.0045 | 0.0045 | 1,116,408 |
27 Oct 2022 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 460,000 |
26 Oct 2022 | 0.0050 | 0.0055 | 0.0050 | 0.0050 | 0.0050 | 1,062,500 |
25 Oct 2022 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 24,567,138 |
24 Oct 2022 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 1,120,000 |
21 Oct 2022 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 400,000 |
20 Oct 2022 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 81,000 |
19 Oct 2022 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 100,000 |
18 Oct 2022 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
17 Oct 2022 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 47,619 |
14 Oct 2022 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 420,841 |
13 Oct 2022 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 103,354 |
12 Oct 2022 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 210,000 |
11 Oct 2022 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
10 Oct 2022 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 2,923,113 |
07 Oct 2022 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 3,014,345 |
06 Oct 2022 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 538,833 |
05 Oct 2022 | 0.0060 | 0.0060 | 0.0055 | 0.0055 | 0.0055 | 2,116,856 |
04 Oct 2022 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 715,417 |
03 Oct 2022 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 2,477,403 |
30 Sept 2022 | 0.0065 | 0.0065 | 0.0060 | 0.0065 | 0.0065 | 215,556 |
29 Sept 2022 | 0.0060 | 0.0065 | 0.0060 | 0.0065 | 0.0065 | 1,493,260 |
28 Sept 2022 | 0.0055 | 0.0060 | 0.0055 | 0.0055 | 0.0055 | 743,482 |
27 Sept 2022 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 1,060 |
26 Sept 2022 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 266 |
23 Sept 2022 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 1,162,927 |
21 Sept 2022 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 7,300,105 |
20 Sept 2022 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
19 Sept 2022 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 530,001 |
16 Sept 2022 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 1,488,791 |
15 Sept 2022 | 0.0060 | 0.0065 | 0.0060 | 0.0065 | 0.0065 | 491,102 |
14 Sept 2022 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 200,000 |
13 Sept 2022 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | - |
12 Sept 2022 | 0.0070 | 0.0070 | 0.0065 | 0.0065 | 0.0065 | 1,599,790 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |