Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 Mar 2023 | 0.0012 | 0.0014 | 0.0012 | 0.0014 | 0.0014 | 20,200 |
17 Mar 2023 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 2,000 |
16 Mar 2023 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 3,500 |
15 Mar 2023 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 225,000 |
14 Mar 2023 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 85,000 |
13 Mar 2023 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 40,000 |
10 Mar 2023 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | - |
09 Mar 2023 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | - |
08 Mar 2023 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 7,800 |
07 Mar 2023 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | - |
06 Mar 2023 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 1,000,000 |
03 Mar 2023 | 0.0013 | 0.0013 | 0.0012 | 0.0013 | 0.0013 | 66,700 |
02 Mar 2023 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 5,000 |
01 Mar 2023 | 0.0013 | 0.0014 | 0.0013 | 0.0014 | 0.0014 | 217,800 |
28 Feb 2023 | 0.0013 | 0.0013 | 0.0012 | 0.0013 | 0.0013 | 1,946,200 |
27 Feb 2023 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | - |
24 Feb 2023 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | - |
23 Feb 2023 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | - |
22 Feb 2023 | 0.0013 | 0.0014 | 0.0013 | 0.0014 | 0.0014 | 600,000 |
21 Feb 2023 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 350,000 |
17 Feb 2023 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 100 |
16 Feb 2023 | 0.0013 | 0.0014 | 0.0012 | 0.0014 | 0.0014 | 3,120,600 |
15 Feb 2023 | 0.0013 | 0.0015 | 0.0013 | 0.0015 | 0.0015 | 100,000 |
14 Feb 2023 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | - |
13 Feb 2023 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 1,600 |
10 Feb 2023 | 0.0014 | 0.0014 | 0.0013 | 0.0013 | 0.0013 | 1,717,900 |
09 Feb 2023 | 0.0014 | 0.0014 | 0.0013 | 0.0013 | 0.0013 | 2,592,200 |
08 Feb 2023 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | - |
07 Feb 2023 | 0.0016 | 0.0016 | 0.0014 | 0.0014 | 0.0014 | 700,300 |
06 Feb 2023 | 0.0016 | 0.0016 | 0.0016 | 0.0016 | 0.0016 | 100 |
03 Feb 2023 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | - |
02 Feb 2023 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 1,000 |
01 Feb 2023 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | - |
31 Jan 2023 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 100,000 |
30 Jan 2023 | 0.0015 | 0.0016 | 0.0015 | 0.0016 | 0.0016 | 54,300 |
27 Jan 2023 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 85,400 |
26 Jan 2023 | 0.0014 | 0.0015 | 0.0014 | 0.0015 | 0.0015 | 48,000 |
25 Jan 2023 | 0.0014 | 0.0014 | 0.0013 | 0.0014 | 0.0014 | 992,000 |
24 Jan 2023 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 147,300 |
23 Jan 2023 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 15,400 |
20 Jan 2023 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | - |
19 Jan 2023 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 33,700 |
18 Jan 2023 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 497,800 |
17 Jan 2023 | 0.0015 | 0.0015 | 0.0014 | 0.0015 | 0.0015 | 317,100 |
13 Jan 2023 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 1,700 |
12 Jan 2023 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | - |
11 Jan 2023 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | - |
10 Jan 2023 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 204,000 |
09 Jan 2023 | 0.0016 | 0.0016 | 0.0016 | 0.0016 | 0.0016 | 156,300 |
06 Jan 2023 | 0.0016 | 0.0016 | 0.0016 | 0.0016 | 0.0016 | - |
05 Jan 2023 | 0.0015 | 0.0016 | 0.0015 | 0.0016 | 0.0016 | 495,000 |
04 Jan 2023 | 0.0016 | 0.0016 | 0.0016 | 0.0016 | 0.0016 | 300,000 |
03 Jan 2023 | 0.0014 | 0.0017 | 0.0013 | 0.0015 | 0.0015 | 2,542,000 |
30 Dec 2022 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 198,000 |
29 Dec 2022 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 5,000 |
28 Dec 2022 | 0.0017 | 0.0017 | 0.0017 | 0.0017 | 0.0017 | 588,200 |
27 Dec 2022 | 0.0014 | 0.0017 | 0.0011 | 0.0017 | 0.0017 | 5,837,500 |
23 Dec 2022 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 90,000 |
22 Dec 2022 | 0.0016 | 0.0016 | 0.0016 | 0.0016 | 0.0016 | - |
21 Dec 2022 | 0.0016 | 0.0016 | 0.0016 | 0.0016 | 0.0016 | - |
20 Dec 2022 | 0.0014 | 0.0016 | 0.0013 | 0.0016 | 0.0016 | 141,300 |
19 Dec 2022 | 0.0014 | 0.0014 | 0.0013 | 0.0014 | 0.0014 | 157,400 |
16 Dec 2022 | 0.0015 | 0.0015 | 0.0014 | 0.0014 | 0.0014 | 852,000 |
15 Dec 2022 | 0.0016 | 0.0016 | 0.0016 | 0.0016 | 0.0016 | 4,914,700 |
14 Dec 2022 | 0.0016 | 0.0017 | 0.0016 | 0.0016 | 0.0016 | 210,900 |
13 Dec 2022 | 0.0016 | 0.0017 | 0.0016 | 0.0017 | 0.0017 | 100,800 |
12 Dec 2022 | 0.0016 | 0.0016 | 0.0016 | 0.0016 | 0.0016 | 200,000 |
09 Dec 2022 | 0.0016 | 0.0017 | 0.0016 | 0.0017 | 0.0017 | 400,000 |
08 Dec 2022 | 0.0017 | 0.0017 | 0.0016 | 0.0016 | 0.0016 | 533,400 |
07 Dec 2022 | 0.0017 | 0.0017 | 0.0017 | 0.0017 | 0.0017 | 200,000 |
06 Dec 2022 | 0.0017 | 0.0017 | 0.0017 | 0.0017 | 0.0017 | 240,000 |
05 Dec 2022 | 0.0019 | 0.0019 | 0.0019 | 0.0019 | 0.0019 | 80,000 |
02 Dec 2022 | 0.0019 | 0.0019 | 0.0017 | 0.0017 | 0.0017 | 733,100 |
01 Dec 2022 | 0.0018 | 0.0020 | 0.0017 | 0.0017 | 0.0017 | 741,700 |
30 Nov 2022 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 81,800 |
29 Nov 2022 | 0.0020 | 0.0021 | 0.0020 | 0.0021 | 0.0021 | 385,700 |
28 Nov 2022 | 0.0027 | 0.0028 | 0.0020 | 0.0022 | 0.0022 | 12,211,700 |
25 Nov 2022 | 0.0023 | 0.0027 | 0.0022 | 0.0027 | 0.0027 | 1,569,600 |
23 Nov 2022 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
22 Nov 2022 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
21 Nov 2022 | 0.0023 | 0.0023 | 0.0020 | 0.0020 | 0.0020 | 470,100 |
18 Nov 2022 | 0.0023 | 0.0023 | 0.0023 | 0.0023 | 0.0023 | 20,000 |
17 Nov 2022 | 0.0022 | 0.0023 | 0.0021 | 0.0023 | 0.0023 | 11,400 |
16 Nov 2022 | 0.0020 | 0.0022 | 0.0020 | 0.0022 | 0.0022 | 902,000 |
15 Nov 2022 | 0.0022 | 0.0022 | 0.0020 | 0.0020 | 0.0020 | 660,200 |
14 Nov 2022 | 0.0021 | 0.0022 | 0.0021 | 0.0022 | 0.0022 | 150,000 |
11 Nov 2022 | 0.0022 | 0.0022 | 0.0022 | 0.0022 | 0.0022 | - |
10 Nov 2022 | 0.0023 | 0.0023 | 0.0022 | 0.0022 | 0.0022 | 5,100 |
09 Nov 2022 | 0.0022 | 0.0024 | 0.0022 | 0.0023 | 0.0023 | 20,000 |
08 Nov 2022 | 0.0024 | 0.0024 | 0.0024 | 0.0024 | 0.0024 | - |
07 Nov 2022 | 0.0021 | 0.0024 | 0.0021 | 0.0024 | 0.0024 | 670,000 |
04 Nov 2022 | 0.0022 | 0.0022 | 0.0022 | 0.0022 | 0.0022 | 58,800 |
03 Nov 2022 | 0.0021 | 0.0021 | 0.0021 | 0.0021 | 0.0021 | - |
02 Nov 2022 | 0.0020 | 0.0021 | 0.0020 | 0.0021 | 0.0021 | 183,000 |
01 Nov 2022 | 0.0020 | 0.0021 | 0.0020 | 0.0020 | 0.0020 | 650,000 |
31 Oct 2022 | 0.0020 | 0.0020 | 0.0019 | 0.0019 | 0.0019 | 1,327,800 |
28 Oct 2022 | 0.0016 | 0.0020 | 0.0016 | 0.0019 | 0.0019 | 6,429,300 |
27 Oct 2022 | 0.0017 | 0.0017 | 0.0016 | 0.0016 | 0.0016 | 1,800 |
26 Oct 2022 | 0.0016 | 0.0016 | 0.0016 | 0.0016 | 0.0016 | - |
25 Oct 2022 | 0.0016 | 0.0016 | 0.0016 | 0.0016 | 0.0016 | 200,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |