Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Mar 2023 | 0.0004 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 602,400 |
28 Mar 2023 | 0.0003 | 0.0005 | 0.0003 | 0.0005 | 0.0005 | 17,255,110 |
27 Mar 2023 | 0.0004 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 1,000,300 |
24 Mar 2023 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 30,000 |
23 Mar 2023 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 174 |
22 Mar 2023 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 2,729,649 |
21 Mar 2023 | 0.0004 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 563,538 |
20 Mar 2023 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 3,713,036 |
17 Mar 2023 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | - |
16 Mar 2023 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 1,024,000 |
15 Mar 2023 | 0.0004 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 18,390,883 |
14 Mar 2023 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 1,003,005 |
13 Mar 2023 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 8,268,666 |
10 Mar 2023 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 96,989 |
09 Mar 2023 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 20,224,146 |
08 Mar 2023 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 1,138 |
07 Mar 2023 | 0.0005 | 0.0006 | 0.0004 | 0.0005 | 0.0005 | 10,953,709 |
06 Mar 2023 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 6,750,058 |
03 Mar 2023 | 0.0005 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 374,287 |
02 Mar 2023 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 1,449,022 |
01 Mar 2023 | 0.0006 | 0.0006 | 0.0004 | 0.0005 | 0.0005 | 1,251,533 |
28 Feb 2023 | 0.0005 | 0.0006 | 0.0004 | 0.0005 | 0.0005 | 2,550,591 |
27 Feb 2023 | 0.0005 | 0.0006 | 0.0004 | 0.0005 | 0.0005 | 8,576,686 |
24 Feb 2023 | 0.0004 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 15,018,096 |
23 Feb 2023 | 0.0004 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 3,625,187 |
22 Feb 2023 | 0.0005 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 16,159,922 |
21 Feb 2023 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 7,343,813 |
17 Feb 2023 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 2,105,000 |
16 Feb 2023 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 831,483 |
15 Feb 2023 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 326,500 |
14 Feb 2023 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 6,730,900 |
13 Feb 2023 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 7,760,052 |
10 Feb 2023 | 0.0007 | 0.0007 | 0.0005 | 0.0007 | 0.0007 | 190,000 |
09 Feb 2023 | 0.0006 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 25,685,151 |
08 Feb 2023 | 0.0005 | 0.0007 | 0.0005 | 0.0005 | 0.0005 | 3,447,980 |
07 Feb 2023 | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 14,922,899 |
06 Feb 2023 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 2,093,446 |
03 Feb 2023 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 5,489,398 |
02 Feb 2023 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 617,800 |
01 Feb 2023 | 0.0006 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 6,201,663 |
31 Jan 2023 | 0.0007 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 3,143,278 |
30 Jan 2023 | 0.0006 | 0.0008 | 0.0006 | 0.0007 | 0.0007 | 23,791,422 |
27 Jan 2023 | 0.0006 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 4,020,000 |
26 Jan 2023 | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 4,579,820 |
25 Jan 2023 | 0.0007 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 13,026,300 |
24 Jan 2023 | 0.0006 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 4,481,591 |
23 Jan 2023 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 324,356 |
20 Jan 2023 | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 4,445,000 |
19 Jan 2023 | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 2,605,100 |
18 Jan 2023 | 0.0007 | 0.0008 | 0.0006 | 0.0006 | 0.0006 | 62,158,837 |
17 Jan 2023 | 0.0005 | 0.0007 | 0.0004 | 0.0007 | 0.0007 | 41,888,939 |
13 Jan 2023 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 7,758,479 |
12 Jan 2023 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 14,274,666 |
11 Jan 2023 | 0.0005 | 0.0006 | 0.0004 | 0.0006 | 0.0006 | 1,549,614 |
10 Jan 2023 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 12,397,150 |
09 Jan 2023 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 19,422,751 |
06 Jan 2023 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 200,000 |
05 Jan 2023 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 1,125,612 |
04 Jan 2023 | 0.0005 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 3,692,596 |
03 Jan 2023 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 3,268,903 |
30 Dec 2022 | 0.0004 | 0.0005 | 0.0003 | 0.0003 | 0.0003 | 18,231,767 |
29 Dec 2022 | 0.0004 | 0.0005 | 0.0003 | 0.0004 | 0.0004 | 17,096,509 |
28 Dec 2022 | 0.0004 | 0.0005 | 0.0003 | 0.0005 | 0.0005 | 17,670,500 |
27 Dec 2022 | 0.0003 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 7,445,506 |
23 Dec 2022 | 0.0005 | 0.0005 | 0.0003 | 0.0003 | 0.0003 | 3,960,000 |
22 Dec 2022 | 0.0004 | 0.0005 | 0.0003 | 0.0005 | 0.0005 | 31,904,311 |
21 Dec 2022 | 0.0005 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 1,998,242 |
20 Dec 2022 | 0.0005 | 0.0006 | 0.0004 | 0.0005 | 0.0005 | 61,833,605 |
19 Dec 2022 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 2,615,900 |
16 Dec 2022 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 3,320,834 |
15 Dec 2022 | 0.0007 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 12,870,750 |
14 Dec 2022 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 2,885,572 |
13 Dec 2022 | 0.0005 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 1,889,775 |
12 Dec 2022 | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 6,756,900 |
09 Dec 2022 | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 3,082,000 |
08 Dec 2022 | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 18,294,354 |
07 Dec 2022 | 0.0006 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 1,889,168 |
06 Dec 2022 | 0.0006 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 4,619,810 |
05 Dec 2022 | 0.0006 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 2,732,550 |
02 Dec 2022 | 0.0007 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 3,759,000 |
01 Dec 2022 | 0.0006 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 1,665,999 |
30 Nov 2022 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 18,356,000 |
29 Nov 2022 | 0.0007 | 0.0007 | 0.0005 | 0.0007 | 0.0007 | 2,288,750 |
28 Nov 2022 | 0.0007 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 42,456,548 |
25 Nov 2022 | 0.0008 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 15,477,600 |
23 Nov 2022 | 0.0007 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 642,001 |
22 Nov 2022 | 0.0008 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 3,951,500 |
21 Nov 2022 | 0.0007 | 0.0009 | 0.0007 | 0.0008 | 0.0008 | 15,686,174 |
18 Nov 2022 | 0.0007 | 0.0010 | 0.0007 | 0.0009 | 0.0009 | 5,878,495 |
17 Nov 2022 | 0.0009 | 0.0010 | 0.0008 | 0.0010 | 0.0010 | 6,762,369 |
16 Nov 2022 | 0.0010 | 0.0010 | 0.0009 | 0.0009 | 0.0009 | 17,841,167 |
15 Nov 2022 | 0.0008 | 0.0010 | 0.0007 | 0.0009 | 0.0009 | 42,020,837 |
14 Nov 2022 | 0.0009 | 0.0010 | 0.0007 | 0.0009 | 0.0009 | 51,536,730 |
11 Nov 2022 | 0.0007 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 2,333,000 |
10 Nov 2022 | 0.0008 | 0.0009 | 0.0007 | 0.0007 | 0.0007 | 18,641,682 |
09 Nov 2022 | 0.0007 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 4,006,200 |
08 Nov 2022 | 0.0008 | 0.0008 | 0.0006 | 0.0008 | 0.0008 | 20,407,419 |
07 Nov 2022 | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 8,264,349 |
04 Nov 2022 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 1,682,029 |
03 Nov 2022 | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 6,972,222 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |