Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jan 2023 | 0.0076 | 0.0076 | 0.0076 | 0.0076 | 0.0076 | - |
25 Jan 2023 | 0.0076 | 0.0076 | 0.0076 | 0.0076 | 0.0076 | 12,000 |
24 Jan 2023 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | - |
23 Jan 2023 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | - |
20 Jan 2023 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | - |
19 Jan 2023 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | - |
18 Jan 2023 | 0.0084 | 0.0084 | 0.0075 | 0.0075 | 0.0075 | 13,500 |
17 Jan 2023 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | - |
13 Jan 2023 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | - |
12 Jan 2023 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | - |
11 Jan 2023 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 1,010 |
10 Jan 2023 | 0.0099 | 0.0099 | 0.0099 | 0.0099 | 0.0099 | 6,430 |
09 Jan 2023 | 0.0099 | 0.0099 | 0.0062 | 0.0080 | 0.0080 | 29,205 |
06 Jan 2023 | 0.0082 | 0.0119 | 0.0082 | 0.0119 | 0.0119 | 45,155 |
05 Jan 2023 | 0.0079 | 0.0079 | 0.0079 | 0.0079 | 0.0079 | 14,774 |
04 Jan 2023 | 0.0070 | 0.0081 | 0.0066 | 0.0070 | 0.0070 | 66,445 |
03 Jan 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
30 Dec 2022 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
29 Dec 2022 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 15,000 |
28 Dec 2022 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 100,000 |
27 Dec 2022 | 0.0079 | 0.0079 | 0.0079 | 0.0079 | 0.0079 | 2,500,000 |
23 Dec 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
22 Dec 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
21 Dec 2022 | 0.0070 | 0.0075 | 0.0060 | 0.0070 | 0.0070 | 650,000 |
20 Dec 2022 | 0.0073 | 0.0073 | 0.0073 | 0.0073 | 0.0073 | - |
19 Dec 2022 | 0.0073 | 0.0073 | 0.0073 | 0.0073 | 0.0073 | - |
16 Dec 2022 | 0.0073 | 0.0073 | 0.0073 | 0.0073 | 0.0073 | - |
15 Dec 2022 | 0.0073 | 0.0073 | 0.0073 | 0.0073 | 0.0073 | - |
14 Dec 2022 | 0.0073 | 0.0073 | 0.0073 | 0.0073 | 0.0073 | - |
13 Dec 2022 | 0.0074 | 0.0080 | 0.0055 | 0.0073 | 0.0073 | 900,000 |
12 Dec 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
09 Dec 2022 | 0.0067 | 0.0080 | 0.0067 | 0.0080 | 0.0080 | 106,893 |
08 Dec 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
07 Dec 2022 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 1,765,186 |
06 Dec 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
05 Dec 2022 | 0.0081 | 0.0100 | 0.0081 | 0.0090 | 0.0090 | 301,000 |
02 Dec 2022 | 0.0101 | 0.0101 | 0.0101 | 0.0101 | 0.0101 | - |
01 Dec 2022 | 0.0101 | 0.0101 | 0.0101 | 0.0101 | 0.0101 | - |
30 Nov 2022 | 0.0113 | 0.0113 | 0.0101 | 0.0101 | 0.0101 | 17,717 |
29 Nov 2022 | 0.0100 | 0.0113 | 0.0100 | 0.0113 | 0.0113 | 130,000 |
28 Nov 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
25 Nov 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
23 Nov 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
22 Nov 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
21 Nov 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 65,000 |
18 Nov 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
17 Nov 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
16 Nov 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
15 Nov 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 127,314 |
14 Nov 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
11 Nov 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 20,000 |
10 Nov 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
09 Nov 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
08 Nov 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
07 Nov 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
04 Nov 2022 | 0.0091 | 0.0091 | 0.0090 | 0.0090 | 0.0090 | 26,200 |
03 Nov 2022 | 0.0091 | 0.0091 | 0.0091 | 0.0091 | 0.0091 | - |
02 Nov 2022 | 0.0091 | 0.0091 | 0.0091 | 0.0091 | 0.0091 | 14,000 |
01 Nov 2022 | 0.0108 | 0.0108 | 0.0108 | 0.0108 | 0.0108 | - |
31 Oct 2022 | 0.0108 | 0.0108 | 0.0108 | 0.0108 | 0.0108 | - |
28 Oct 2022 | 0.0108 | 0.0108 | 0.0108 | 0.0108 | 0.0108 | - |
27 Oct 2022 | 0.0108 | 0.0108 | 0.0108 | 0.0108 | 0.0108 | - |
26 Oct 2022 | 0.0108 | 0.0108 | 0.0108 | 0.0108 | 0.0108 | - |
25 Oct 2022 | 0.0108 | 0.0108 | 0.0108 | 0.0108 | 0.0108 | - |
24 Oct 2022 | 0.0108 | 0.0108 | 0.0108 | 0.0108 | 0.0108 | 1,200 |
21 Oct 2022 | 0.0091 | 0.0091 | 0.0091 | 0.0091 | 0.0091 | - |
20 Oct 2022 | 0.0091 | 0.0091 | 0.0091 | 0.0091 | 0.0091 | - |
19 Oct 2022 | 0.0113 | 0.0113 | 0.0091 | 0.0091 | 0.0091 | 1,200,000 |
18 Oct 2022 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | - |
17 Oct 2022 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 5,000 |
14 Oct 2022 | 0.0097 | 0.0097 | 0.0097 | 0.0097 | 0.0097 | - |
13 Oct 2022 | 0.0097 | 0.0097 | 0.0097 | 0.0097 | 0.0097 | - |
12 Oct 2022 | 0.0097 | 0.0097 | 0.0097 | 0.0097 | 0.0097 | - |
11 Oct 2022 | 0.0097 | 0.0097 | 0.0097 | 0.0097 | 0.0097 | - |
10 Oct 2022 | 0.0097 | 0.0097 | 0.0097 | 0.0097 | 0.0097 | 10,000 |
07 Oct 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
06 Oct 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 138,163 |
05 Oct 2022 | 0.0149 | 0.0149 | 0.0149 | 0.0149 | 0.0149 | - |
04 Oct 2022 | 0.0149 | 0.0149 | 0.0149 | 0.0149 | 0.0149 | - |
03 Oct 2022 | 0.0149 | 0.0149 | 0.0149 | 0.0149 | 0.0149 | - |
30 Sept 2022 | 0.0149 | 0.0149 | 0.0149 | 0.0149 | 0.0149 | - |
29 Sept 2022 | 0.0149 | 0.0149 | 0.0149 | 0.0149 | 0.0149 | 5,000 |
28 Sept 2022 | 0.0110 | 0.0135 | 0.0110 | 0.0135 | 0.0135 | 202,864 |
27 Sept 2022 | 0.0137 | 0.0137 | 0.0137 | 0.0137 | 0.0137 | - |
26 Sept 2022 | 0.0137 | 0.0137 | 0.0137 | 0.0137 | 0.0137 | - |
23 Sept 2022 | 0.0137 | 0.0137 | 0.0137 | 0.0137 | 0.0137 | - |
22 Sept 2022 | 0.0137 | 0.0137 | 0.0137 | 0.0137 | 0.0137 | 5,000 |
21 Sept 2022 | 0.0165 | 0.0165 | 0.0084 | 0.0110 | 0.0110 | 748,388 |
20 Sept 2022 | 0.0130 | 0.0173 | 0.0130 | 0.0170 | 0.0170 | 521,494 |
19 Sept 2022 | 0.0153 | 0.0153 | 0.0130 | 0.0130 | 0.0130 | 500,000 |
16 Sept 2022 | 0.0179 | 0.0179 | 0.0131 | 0.0131 | 0.0131 | 4,775 |
15 Sept 2022 | 0.0158 | 0.0158 | 0.0158 | 0.0158 | 0.0158 | 40,000 |
14 Sept 2022 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | - |
13 Sept 2022 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | 50,000 |
12 Sept 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 120,000 |
09 Sept 2022 | 0.0158 | 0.0170 | 0.0158 | 0.0168 | 0.0168 | 11,000 |
08 Sept 2022 | 0.0165 | 0.0165 | 0.0125 | 0.0145 | 0.0145 | 310,000 |
07 Sept 2022 | 0.0193 | 0.0193 | 0.0193 | 0.0193 | 0.0193 | 4,175 |
06 Sept 2022 | 0.0089 | 0.0176 | 0.0089 | 0.0176 | 0.0176 | 495,300 |
02 Sept 2022 | 0.0146 | 0.0146 | 0.0146 | 0.0146 | 0.0146 | 1,000,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |