Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 June 2023 | 0.0035 | 0.0040 | 0.0035 | 0.0040 | 0.0040 | 1,100,000 |
01 June 2023 | 0.0040 | 0.0040 | 0.0035 | 0.0040 | 0.0040 | 2,614,996 |
31 May 2023 | 0.0040 | 0.0045 | 0.0040 | 0.0040 | 0.0040 | 6,515,555 |
30 May 2023 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 165,227 |
29 May 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 152,037 |
26 May 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 8,456,370 |
25 May 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,079,900 |
24 May 2023 | 0.0040 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 737,929 |
23 May 2023 | 0.0040 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 335,561 |
22 May 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 524,491 |
19 May 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
18 May 2023 | 0.0035 | 0.0040 | 0.0035 | 0.0040 | 0.0040 | 2,908,568 |
17 May 2023 | 0.0030 | 0.0035 | 0.0030 | 0.0035 | 0.0035 | 1,111,954 |
16 May 2023 | 0.0035 | 0.0040 | 0.0035 | 0.0035 | 0.0035 | 285,659 |
15 May 2023 | 0.0040 | 0.0040 | 0.0035 | 0.0035 | 0.0035 | 4,021,433 |
12 May 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 2,399,998 |
11 May 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 425,000 |
10 May 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 200,000 |
09 May 2023 | 0.0040 | 0.0040 | 0.0030 | 0.0035 | 0.0035 | 410,192 |
08 May 2023 | 0.0030 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 920,491 |
05 May 2023 | 0.0035 | 0.0040 | 0.0035 | 0.0040 | 0.0040 | 1,009,656 |
04 May 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,054,250 |
03 May 2023 | 0.0040 | 0.0040 | 0.0035 | 0.0040 | 0.0040 | 3,116,363 |
02 May 2023 | 0.0035 | 0.0040 | 0.0035 | 0.0040 | 0.0040 | 469,448 |
01 May 2023 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | - |
28 Apr 2023 | 0.0040 | 0.0040 | 0.0035 | 0.0035 | 0.0035 | 1,239,908 |
27 Apr 2023 | 0.0030 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 2,720,431 |
26 Apr 2023 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 212,762 |
24 Apr 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 165,006 |
21 Apr 2023 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 285,714 |
20 Apr 2023 | 0.0040 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 438,758 |
19 Apr 2023 | 0.0035 | 0.0035 | 0.0030 | 0.0030 | 0.0030 | 1,933,485 |
18 Apr 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 900,800 |
17 Apr 2023 | 0.0030 | 0.0035 | 0.0030 | 0.0035 | 0.0035 | 250,000 |
14 Apr 2023 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 1,581,507 |
13 Apr 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,301,097 |
12 Apr 2023 | 0.0035 | 0.0040 | 0.0035 | 0.0040 | 0.0040 | 2,466,999 |
11 Apr 2023 | 0.0040 | 0.0040 | 0.0035 | 0.0035 | 0.0035 | 712,603 |
06 Apr 2023 | 0.0040 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 5,608,391 |
05 Apr 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,015,000 |
04 Apr 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
03 Apr 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,001,841 |
31 Mar 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 125,262 |
30 Mar 2023 | 0.0040 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 370,012 |
29 Mar 2023 | - | - | - | - | - | - |
28 Mar 2023 | 0.0035 | 0.0040 | 0.0035 | 0.0040 | 0.0040 | 67,857 |
27 Mar 2023 | 0.0040 | 0.0040 | 0.0035 | 0.0040 | 0.0040 | 875,000 |
24 Mar 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 3,113 |
23 Mar 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,000,000 |
22 Mar 2023 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 250,000 |
21 Mar 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
20 Mar 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 197,512 |
17 Mar 2023 | 0.0040 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 451,667 |
16 Mar 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 31,867,741 |
15 Mar 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
14 Mar 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 100,000 |
13 Mar 2023 | 0.0050 | 0.0050 | 0.0045 | 0.0045 | 0.0045 | 990,459 |
10 Mar 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 50,000 |
09 Mar 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 141,067 |
08 Mar 2023 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | - |
07 Mar 2023 | 0.0050 | 0.0050 | 0.0045 | 0.0045 | 0.0045 | 1,346,803 |
06 Mar 2023 | 0.0040 | 0.0045 | 0.0040 | 0.0045 | 0.0045 | 412,121 |
03 Mar 2023 | 0.0050 | 0.0050 | 0.0045 | 0.0045 | 0.0045 | 2,624,660 |
02 Mar 2023 | 0.0045 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 616,500 |
01 Mar 2023 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 1,349,003 |
28 Feb 2023 | 0.0050 | 0.0050 | 0.0045 | 0.0045 | 0.0045 | 188,042 |
27 Feb 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 14,906,540 |
24 Feb 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,534,340 |
23 Feb 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
22 Feb 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 71,208 |
21 Feb 2023 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 500,000 |
20 Feb 2023 | 0.0055 | 0.0055 | 0.0050 | 0.0055 | 0.0055 | 677,186 |
17 Feb 2023 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | - |
16 Feb 2023 | 0.0060 | 0.0060 | 0.0055 | 0.0055 | 0.0055 | 140,903 |
15 Feb 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 366,000 |
14 Feb 2023 | 0.0065 | 0.0065 | 0.0060 | 0.0060 | 0.0060 | 711,666 |
13 Feb 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 1,646,717 |
10 Feb 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 1,200,000 |
09 Feb 2023 | 0.0060 | 0.0065 | 0.0060 | 0.0060 | 0.0060 | 336,746 |
08 Feb 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 221,921 |
07 Feb 2023 | 0.0065 | 0.0065 | 0.0060 | 0.0060 | 0.0060 | 3,317,817 |
06 Feb 2023 | 0.0060 | 0.0065 | 0.0060 | 0.0060 | 0.0060 | 1,577,500 |
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 | 0.0060 | 0.0065 | 0.0060 | 0.0060 | 0.0060 | 12,564,418 |
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 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |