Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Mar 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
23 Mar 2023 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
22 Mar 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0250 | 0.0250 | 21,500,000 |
21 Mar 2023 | 0.0210 | 0.0220 | 0.0210 | 0.0250 | 0.0250 | 34,257,336 |
20 Mar 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
17 Mar 2023 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
16 Mar 2023 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
15 Mar 2023 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
14 Mar 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0220 | 0.0220 | 5,634,934 |
13 Mar 2023 | 0.0220 | 0.0220 | 0.0180 | 0.0200 | 0.0200 | 1,480,011 |
10 Mar 2023 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
09 Mar 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
08 Mar 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
07 Mar 2023 | 0.0240 | 0.0240 | 0.0240 | 0.0250 | 0.0250 | 28,052,094 |
06 Mar 2023 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
03 Mar 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0260 | 0.0260 | 10 |
02 Mar 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 800,003 |
01 Mar 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
28 Feb 2023 | 0.0300 | 0.0320 | 0.0300 | 0.0260 | 0.0260 | 24,854,676 |
27 Feb 2023 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
24 Feb 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 10,000 |
23 Feb 2023 | 0.0340 | 0.0340 | 0.0320 | 0.0290 | 0.0290 | 31 |
22 Feb 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
21 Feb 2023 | 0.0370 | 0.0370 | 0.0340 | 0.0300 | 0.0300 | 110 |
20 Feb 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
17 Feb 2023 | 0.0380 | 0.0380 | 0.0350 | 0.0360 | 0.0360 | 270,002 |
16 Feb 2023 | 0.0360 | 0.0410 | 0.0360 | 0.0410 | 0.0410 | 25,573,528 |
15 Feb 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0240 | 0.0240 | 1 |
14 Feb 2023 | 0.0200 | 0.0230 | 0.0200 | 0.0180 | 0.0180 | 27,173,406 |
13 Feb 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 21,000,000 |
10 Feb 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
09 Feb 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0220 | 0.0220 | 2,000,000 |
08 Feb 2023 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
07 Feb 2023 | 0.0290 | 0.0290 | 0.0260 | 0.0260 | 0.0260 | 1,900,000 |
06 Feb 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0280 | 0.0280 | 759,811 |
03 Feb 2023 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 280,001 |
02 Feb 2023 | 0.0250 | 0.0310 | 0.0250 | 0.0320 | 0.0320 | 43,508,301 |
01 Feb 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
31 Jan 2023 | 0.0170 | 0.0180 | 0.0170 | 0.0210 | 0.0210 | 33,721,542 |
30 Jan 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
27 Jan 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
26 Jan 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
25 Jan 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0140 | 0.0140 | 1,500,000 |
24 Jan 2023 | 0.0150 | 0.0160 | 0.0150 | 0.0180 | 0.0180 | 17,444,473 |
23 Jan 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
20 Jan 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
19 Jan 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0140 | 0.0140 | 28,708,900 |
18 Jan 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
17 Jan 2023 | 0.0120 | 0.0140 | 0.0120 | 0.0150 | 0.0150 | 29,034,489 |
16 Jan 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
13 Jan 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
12 Jan 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
11 Jan 2023 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
10 Jan 2023 | 0.0120 | 0.0120 | 0.0100 | 0.0120 | 0.0120 | 21,000,000 |
09 Jan 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
06 Jan 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
05 Jan 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
04 Jan 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
03 Jan 2023 | 0.0080 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 38,020,849 |
30 Dec 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 22,000,000 |
29 Dec 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
28 Dec 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
23 Dec 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
22 Dec 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 41,971,644 |
21 Dec 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
20 Dec 2022 | 0.0200 | 0.0200 | 0.0170 | 0.0100 | 0.0100 | 20,118,669 |
19 Dec 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
16 Dec 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 2,000,000 |
15 Dec 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
14 Dec 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
13 Dec 2022 | 0.0190 | 0.0190 | 0.0190 | 0.0210 | 0.0210 | 40,094,095 |
12 Dec 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
09 Dec 2022 | 0.0190 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 45,817,723 |
08 Dec 2022 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
07 Dec 2022 | 0.0180 | 0.0180 | 0.0160 | 0.0150 | 0.0150 | 605,489 |
06 Dec 2022 | 0.0220 | 0.0280 | 0.0210 | 0.0200 | 0.0200 | 22,785,152 |
05 Dec 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
02 Dec 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
01 Dec 2022 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
30 Nov 2022 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
29 Nov 2022 | 0.0240 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 10,474,995 |
28 Nov 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 1,500,000 |
25 Nov 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
24 Nov 2022 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
23 Nov 2022 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
22 Nov 2022 | 0.0310 | 0.0330 | 0.0310 | 0.0240 | 0.0240 | 18,193,419 |
21 Nov 2022 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
18 Nov 2022 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
17 Nov 2022 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
16 Nov 2022 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
15 Nov 2022 | 0.0260 | 0.0260 | 0.0250 | 0.0340 | 0.0340 | 32,545,257 |
14 Nov 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0320 | 0.0320 | 12,321,746 |
11 Nov 2022 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
10 Nov 2022 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 480,000 |
09 Nov 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
08 Nov 2022 | 0.0300 | 0.0300 | 0.0290 | 0.0250 | 0.0250 | 117,419,853 |
07 Nov 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
04 Nov 2022 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
03 Nov 2022 | 0.0140 | 0.0250 | 0.0140 | 0.0260 | 0.0260 | 49,709,933 |
02 Nov 2022 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |