Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Mar 2023 | 0.0011 | 0.0011 | 0.0008 | 0.0009 | 0.0009 | 11,714,432 |
20 Mar 2023 | 0.0013 | 0.0016 | 0.0009 | 0.0010 | 0.0010 | 76,397,335 |
17 Mar 2023 | 0.0011 | 0.0011 | 0.0009 | 0.0011 | 0.0011 | 4,895,850 |
16 Mar 2023 | 0.0010 | 0.0012 | 0.0009 | 0.0012 | 0.0012 | 16,581,555 |
15 Mar 2023 | 0.0013 | 0.0013 | 0.0009 | 0.0009 | 0.0009 | 13,469,393 |
14 Mar 2023 | 0.0012 | 0.0013 | 0.0012 | 0.0012 | 0.0012 | 1,816,819 |
13 Mar 2023 | 0.0013 | 0.0014 | 0.0012 | 0.0013 | 0.0013 | 5,157,749 |
10 Mar 2023 | 0.0017 | 0.0017 | 0.0012 | 0.0013 | 0.0013 | 21,141,856 |
09 Mar 2023 | 0.0017 | 0.0018 | 0.0016 | 0.0017 | 0.0017 | 4,380,779 |
08 Mar 2023 | 0.0019 | 0.0021 | 0.0017 | 0.0017 | 0.0017 | 14,275,740 |
07 Mar 2023 | 0.0022 | 0.0023 | 0.0019 | 0.0019 | 0.0019 | 7,133,996 |
06 Mar 2023 | 0.0025 | 0.0025 | 0.0021 | 0.0021 | 0.0021 | 123,872 |
03 Mar 2023 | 0.0023 | 0.0027 | 0.0021 | 0.0023 | 0.0023 | 1,956,977 |
02 Mar 2023 | 0.0022 | 0.0024 | 0.0022 | 0.0022 | 0.0022 | 670,000 |
01 Mar 2023 | 0.0022 | 0.0022 | 0.0020 | 0.0022 | 0.0022 | 483,248 |
28 Feb 2023 | 0.0020 | 0.0021 | 0.0020 | 0.0021 | 0.0021 | 265,915 |
27 Feb 2023 | 0.0021 | 0.0021 | 0.0019 | 0.0020 | 0.0020 | 1,593,800 |
24 Feb 2023 | 0.0022 | 0.0022 | 0.0019 | 0.0021 | 0.0021 | 2,456,092 |
23 Feb 2023 | 0.0023 | 0.0023 | 0.0021 | 0.0021 | 0.0021 | 1,489,380 |
22 Feb 2023 | 0.0024 | 0.0024 | 0.0024 | 0.0024 | 0.0024 | 125,500 |
21 Feb 2023 | 0.0023 | 0.0023 | 0.0022 | 0.0023 | 0.0023 | 569,215 |
17 Feb 2023 | 0.0029 | 0.0029 | 0.0024 | 0.0024 | 0.0024 | 2,840,965 |
16 Feb 2023 | 0.0027 | 0.0029 | 0.0025 | 0.0027 | 0.0027 | 603,640 |
15 Feb 2023 | 0.0024 | 0.0032 | 0.0024 | 0.0025 | 0.0025 | 1,467,700 |
14 Feb 2023 | 0.0027 | 0.0027 | 0.0024 | 0.0027 | 0.0027 | 2,331,688 |
13 Feb 2023 | 0.0026 | 0.0027 | 0.0023 | 0.0027 | 0.0027 | 422,250 |
10 Feb 2023 | 0.0029 | 0.0029 | 0.0022 | 0.0026 | 0.0026 | 3,191,436 |
09 Feb 2023 | 0.0025 | 0.0031 | 0.0024 | 0.0027 | 0.0027 | 3,085,312 |
08 Feb 2023 | 0.0030 | 0.0031 | 0.0024 | 0.0025 | 0.0025 | 3,743,400 |
07 Feb 2023 | 0.0040 | 0.0040 | 0.0027 | 0.0031 | 0.0031 | 12,094,713 |
06 Feb 2023 | 0.0050 | 0.0050 | 0.0039 | 0.0040 | 0.0040 | 3,600,175 |
03 Feb 2023 | 0.0029 | 0.0049 | 0.0029 | 0.0041 | 0.0041 | 10,218,469 |
02 Feb 2023 | 0.0026 | 0.0037 | 0.0023 | 0.0035 | 0.0035 | 4,034,433 |
01 Feb 2023 | 0.0028 | 0.0032 | 0.0023 | 0.0026 | 0.0026 | 2,455,986 |
31 Jan 2023 | 0.0022 | 0.0033 | 0.0022 | 0.0029 | 0.0029 | 31,053,268 |
30 Jan 2023 | 0.0018 | 0.0023 | 0.0018 | 0.0022 | 0.0022 | 11,820,100 |
27 Jan 2023 | 0.0018 | 0.0019 | 0.0017 | 0.0018 | 0.0018 | 4,005,500 |
26 Jan 2023 | 0.0019 | 0.0019 | 0.0018 | 0.0019 | 0.0019 | 2,910,279 |
25 Jan 2023 | 0.0018 | 0.0019 | 0.0017 | 0.0019 | 0.0019 | 4,017,858 |
24 Jan 2023 | 0.0020 | 0.0020 | 0.0017 | 0.0019 | 0.0019 | 6,367,729 |
23 Jan 2023 | 0.0023 | 0.0023 | 0.0018 | 0.0019 | 0.0019 | 41,303,388 |
20 Jan 2023 | 0.0027 | 0.0027 | 0.0020 | 0.0022 | 0.0022 | 25,287,944 |
19 Jan 2023 | 0.0020 | 0.0025 | 0.0020 | 0.0024 | 0.0024 | 12,865,156 |
18 Jan 2023 | 0.0023 | 0.0023 | 0.0020 | 0.0020 | 0.0020 | 13,657,557 |
17 Jan 2023 | 0.0023 | 0.0026 | 0.0021 | 0.0022 | 0.0022 | 29,876,987 |
13 Jan 2023 | 0.0029 | 0.0029 | 0.0024 | 0.0025 | 0.0025 | 20,514,245 |
12 Jan 2023 | 0.0031 | 0.0033 | 0.0027 | 0.0032 | 0.0032 | 4,211,759 |
11 Jan 2023 | 0.0033 | 0.0040 | 0.0031 | 0.0031 | 0.0031 | 4,831,184 |
10 Jan 2023 | 0.0029 | 0.0034 | 0.0026 | 0.0034 | 0.0034 | 110,364 |
09 Jan 2023 | 0.0026 | 0.0029 | 0.0026 | 0.0026 | 0.0026 | 740,000 |
06 Jan 2023 | 0.0025 | 0.0028 | 0.0025 | 0.0028 | 0.0028 | 274,350 |
05 Jan 2023 | 0.0026 | 0.0027 | 0.0026 | 0.0027 | 0.0027 | 333,000 |
04 Jan 2023 | 0.0025 | 0.0028 | 0.0025 | 0.0028 | 0.0028 | 1,780,966 |
03 Jan 2023 | 0.0024 | 0.0026 | 0.0024 | 0.0025 | 0.0025 | 1,091,250 |
30 Dec 2022 | 0.0023 | 0.0025 | 0.0023 | 0.0024 | 0.0024 | 3,041,789 |
29 Dec 2022 | 0.0024 | 0.0029 | 0.0023 | 0.0023 | 0.0023 | 1,523,000 |
28 Dec 2022 | 0.0026 | 0.0026 | 0.0022 | 0.0023 | 0.0023 | 927,234 |
27 Dec 2022 | 0.0027 | 0.0030 | 0.0026 | 0.0027 | 0.0027 | 1,197,011 |
23 Dec 2022 | 0.0030 | 0.0030 | 0.0023 | 0.0029 | 0.0029 | 993,300 |
22 Dec 2022 | 0.0023 | 0.0036 | 0.0023 | 0.0030 | 0.0030 | 1,581,210 |
21 Dec 2022 | 0.0020 | 0.0024 | 0.0020 | 0.0024 | 0.0024 | 901,345 |
20 Dec 2022 | 0.0023 | 0.0024 | 0.0020 | 0.0020 | 0.0020 | 10,864,991 |
19 Dec 2022 | 0.0023 | 0.0024 | 0.0022 | 0.0022 | 0.0022 | 3,628,098 |
16 Dec 2022 | 0.0022 | 0.0024 | 0.0021 | 0.0022 | 0.0022 | 4,071,200 |
15 Dec 2022 | 0.0023 | 0.0025 | 0.0021 | 0.0023 | 0.0023 | 5,660,343 |
14 Dec 2022 | 0.0028 | 0.0028 | 0.0020 | 0.0025 | 0.0025 | 18,282,336 |
13 Dec 2022 | 0.0029 | 0.0029 | 0.0025 | 0.0025 | 0.0025 | 2,892,407 |
12 Dec 2022 | 0.0030 | 0.0031 | 0.0025 | 0.0026 | 0.0026 | 3,236,824 |
09 Dec 2022 | 0.0034 | 0.0034 | 0.0028 | 0.0028 | 0.0028 | 7,696,280 |
08 Dec 2022 | 0.0039 | 0.0039 | 0.0029 | 0.0029 | 0.0029 | 12,753,322 |
07 Dec 2022 | 0.0041 | 0.0041 | 0.0033 | 0.0037 | 0.0037 | 4,885,250 |
06 Dec 2022 | 0.0045 | 0.0050 | 0.0041 | 0.0042 | 0.0042 | 8,180,798 |
05 Dec 2022 | 0.0048 | 0.0048 | 0.0042 | 0.0046 | 0.0046 | 1,226,435 |
02 Dec 2022 | 0.0047 | 0.0060 | 0.0042 | 0.0047 | 0.0047 | 4,274,067 |
01 Dec 2022 | 0.0043 | 0.0069 | 0.0042 | 0.0050 | 0.0050 | 1,225,721 |
30 Nov 2022 | 0.0056 | 0.0056 | 0.0046 | 0.0050 | 0.0050 | 1,277,757 |
29 Nov 2022 | 0.0050 | 0.0060 | 0.0040 | 0.0056 | 0.0056 | 1,738,002 |
28 Nov 2022 | 0.0050 | 0.0050 | 0.0042 | 0.0048 | 0.0048 | 4,609,481 |
25 Nov 2022 | 0.0056 | 0.0059 | 0.0052 | 0.0052 | 0.0052 | 792,869 |
23 Nov 2022 | 0.0079 | 0.0079 | 0.0055 | 0.0062 | 0.0062 | 1,170,201 |
22 Nov 2022 | 0.0079 | 0.0079 | 0.0063 | 0.0064 | 0.0064 | 2,203,858 |
21 Nov 2022 | 0.0078 | 0.0080 | 0.0063 | 0.0079 | 0.0079 | 2,325,023 |
18 Nov 2022 | 0.0066 | 0.0083 | 0.0051 | 0.0078 | 0.0078 | 6,407,475 |
17 Nov 2022 | 0.0080 | 0.0083 | 0.0057 | 0.0065 | 0.0065 | 6,242,330 |
16 Nov 2022 | 0.0064 | 0.0092 | 0.0064 | 0.0076 | 0.0076 | 12,570,275 |
15 Nov 2022 | 0.0060 | 0.0072 | 0.0060 | 0.0064 | 0.0064 | 3,789,750 |
14 Nov 2022 | 0.0059 | 0.0071 | 0.0057 | 0.0057 | 0.0057 | 5,179,697 |
11 Nov 2022 | 0.0054 | 0.0069 | 0.0043 | 0.0057 | 0.0057 | 5,428,641 |
10 Nov 2022 | 0.0028 | 0.0060 | 0.0025 | 0.0054 | 0.0054 | 14,129,444 |
09 Nov 2022 | 0.0031 | 0.0031 | 0.0026 | 0.0027 | 0.0027 | 4,833,984 |
08 Nov 2022 | 0.0031 | 0.0033 | 0.0028 | 0.0032 | 0.0032 | 6,860,768 |
07 Nov 2022 | 0.0033 | 0.0050 | 0.0033 | 0.0034 | 0.0034 | 9,281,458 |
04 Nov 2022 | 0.0042 | 0.0045 | 0.0033 | 0.0033 | 0.0033 | 2,589,234 |
03 Nov 2022 | 0.0049 | 0.0053 | 0.0041 | 0.0041 | 0.0041 | 10,356,910 |
02 Nov 2022 | 0.0049 | 0.0055 | 0.0047 | 0.0050 | 0.0050 | 5,152,202 |
01 Nov 2022 | 0.0049 | 0.0052 | 0.0042 | 0.0044 | 0.0044 | 7,374,480 |
31 Oct 2022 | 0.0048 | 0.0050 | 0.0045 | 0.0047 | 0.0047 | 2,203,864 |
28 Oct 2022 | 0.0048 | 0.0058 | 0.0045 | 0.0045 | 0.0045 | 2,540,473 |
27 Oct 2022 | 0.0049 | 0.0050 | 0.0045 | 0.0045 | 0.0045 | 1,058,968 |
26 Oct 2022 | 0.0054 | 0.0055 | 0.0046 | 0.0049 | 0.0049 | 5,596,359 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |