Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Mar 2023 | 0.0022 | 0.0025 | 0.0022 | 0.0025 | 0.0025 | 40,000 |
23 Mar 2023 | 0.0018 | 0.0018 | 0.0018 | 0.0018 | 0.0018 | - |
22 Mar 2023 | 0.0019 | 0.0019 | 0.0018 | 0.0018 | 0.0018 | 366,487 |
21 Mar 2023 | 0.0026 | 0.0026 | 0.0019 | 0.0022 | 0.0022 | 185,333 |
20 Mar 2023 | 0.0022 | 0.0022 | 0.0022 | 0.0022 | 0.0022 | 150 |
17 Mar 2023 | 0.0021 | 0.0021 | 0.0021 | 0.0021 | 0.0021 | - |
16 Mar 2023 | 0.0021 | 0.0021 | 0.0021 | 0.0021 | 0.0021 | - |
15 Mar 2023 | 0.0021 | 0.0021 | 0.0021 | 0.0021 | 0.0021 | 150,000 |
14 Mar 2023 | 0.0024 | 0.0024 | 0.0024 | 0.0024 | 0.0024 | - |
13 Mar 2023 | 0.0024 | 0.0024 | 0.0024 | 0.0024 | 0.0024 | - |
10 Mar 2023 | 0.0024 | 0.0024 | 0.0024 | 0.0024 | 0.0024 | 1,200 |
09 Mar 2023 | 0.0021 | 0.0021 | 0.0021 | 0.0021 | 0.0021 | 5,000 |
08 Mar 2023 | 0.0021 | 0.0024 | 0.0021 | 0.0024 | 0.0024 | 46,470 |
07 Mar 2023 | 0.0024 | 0.0024 | 0.0024 | 0.0024 | 0.0024 | - |
06 Mar 2023 | 0.0024 | 0.0024 | 0.0024 | 0.0024 | 0.0024 | - |
03 Mar 2023 | 0.0024 | 0.0024 | 0.0024 | 0.0024 | 0.0024 | - |
02 Mar 2023 | 0.0024 | 0.0024 | 0.0024 | 0.0024 | 0.0024 | - |
01 Mar 2023 | 0.0022 | 0.0024 | 0.0021 | 0.0024 | 0.0024 | 179,227 |
28 Feb 2023 | 0.0022 | 0.0022 | 0.0022 | 0.0022 | 0.0022 | 240 |
27 Feb 2023 | 0.0023 | 0.0029 | 0.0023 | 0.0023 | 0.0023 | 306,522 |
24 Feb 2023 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | - |
23 Feb 2023 | 0.0025 | 0.0027 | 0.0025 | 0.0025 | 0.0025 | 40,914 |
22 Feb 2023 | 0.0028 | 0.0028 | 0.0026 | 0.0027 | 0.0027 | 137,000 |
21 Feb 2023 | 0.0021 | 0.0027 | 0.0020 | 0.0027 | 0.0027 | 2,869,895 |
17 Feb 2023 | 0.0025 | 0.0025 | 0.0021 | 0.0021 | 0.0021 | 821,311 |
16 Feb 2023 | 0.0023 | 0.0025 | 0.0021 | 0.0025 | 0.0025 | 140,304 |
15 Feb 2023 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | - |
14 Feb 2023 | 0.0025 | 0.0025 | 0.0022 | 0.0025 | 0.0025 | 667,553 |
13 Feb 2023 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | 1,900 |
10 Feb 2023 | 0.0025 | 0.0025 | 0.0022 | 0.0022 | 0.0022 | 663,400 |
09 Feb 2023 | 0.0023 | 0.0023 | 0.0023 | 0.0023 | 0.0023 | - |
08 Feb 2023 | 0.0026 | 0.0026 | 0.0023 | 0.0023 | 0.0023 | 82,008 |
07 Feb 2023 | 0.0026 | 0.0030 | 0.0023 | 0.0030 | 0.0030 | 338,665 |
06 Feb 2023 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | - |
03 Feb 2023 | 0.0030 | 0.0030 | 0.0026 | 0.0026 | 0.0026 | 53,000 |
02 Feb 2023 | 0.0026 | 0.0026 | 0.0022 | 0.0026 | 0.0026 | 296,975 |
01 Feb 2023 | 0.0027 | 0.0029 | 0.0026 | 0.0029 | 0.0029 | 126,900 |
31 Jan 2023 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | - |
30 Jan 2023 | 0.0027 | 0.0027 | 0.0026 | 0.0026 | 0.0026 | 208,731 |
27 Jan 2023 | 0.0033 | 0.0033 | 0.0026 | 0.0026 | 0.0026 | 61,829 |
26 Jan 2023 | 0.0028 | 0.0036 | 0.0025 | 0.0031 | 0.0031 | 477,503 |
25 Jan 2023 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | - |
24 Jan 2023 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | 100 |
23 Jan 2023 | 0.0029 | 0.0029 | 0.0029 | 0.0029 | 0.0029 | 16,000 |
20 Jan 2023 | 0.0033 | 0.0033 | 0.0024 | 0.0032 | 0.0032 | 354,500 |
19 Jan 2023 | 0.0034 | 0.0034 | 0.0024 | 0.0033 | 0.0033 | 100,559 |
18 Jan 2023 | 0.0025 | 0.0033 | 0.0025 | 0.0033 | 0.0033 | 45,200 |
17 Jan 2023 | 0.0034 | 0.0034 | 0.0030 | 0.0030 | 0.0030 | 716,900 |
13 Jan 2023 | 0.0025 | 0.0034 | 0.0025 | 0.0034 | 0.0034 | 2,120 |
12 Jan 2023 | 0.0034 | 0.0034 | 0.0025 | 0.0034 | 0.0034 | 556,012 |
11 Jan 2023 | 0.0026 | 0.0029 | 0.0026 | 0.0029 | 0.0029 | 17,699 |
10 Jan 2023 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | - |
09 Jan 2023 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | - |
06 Jan 2023 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | 20,000 |
05 Jan 2023 | 0.0031 | 0.0031 | 0.0029 | 0.0029 | 0.0029 | 45,000 |
04 Jan 2023 | 0.0033 | 0.0033 | 0.0019 | 0.0031 | 0.0031 | 290,102 |
03 Jan 2023 | 0.0033 | 0.0033 | 0.0033 | 0.0033 | 0.0033 | 1,683 |
30 Dec 2022 | 0.0022 | 0.0030 | 0.0020 | 0.0030 | 0.0030 | 288,189 |
29 Dec 2022 | 0.0023 | 0.0023 | 0.0019 | 0.0022 | 0.0022 | 264,530 |
28 Dec 2022 | 0.0020 | 0.0025 | 0.0020 | 0.0022 | 0.0022 | 170,929 |
27 Dec 2022 | 0.0022 | 0.0025 | 0.0019 | 0.0022 | 0.0022 | 126,497 |
23 Dec 2022 | 0.0022 | 0.0022 | 0.0022 | 0.0022 | 0.0022 | - |
22 Dec 2022 | 0.0025 | 0.0025 | 0.0022 | 0.0022 | 0.0022 | 493,880 |
21 Dec 2022 | 0.0026 | 0.0026 | 0.0020 | 0.0023 | 0.0023 | 303,161 |
20 Dec 2022 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | 500 |
19 Dec 2022 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | 51,000 |
16 Dec 2022 | 0.0026 | 0.0027 | 0.0026 | 0.0027 | 0.0027 | 20,000 |
15 Dec 2022 | 0.0025 | 0.0025 | 0.0023 | 0.0025 | 0.0025 | 229,978 |
14 Dec 2022 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | - |
13 Dec 2022 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | - |
12 Dec 2022 | 0.0024 | 0.0027 | 0.0022 | 0.0027 | 0.0027 | 942,090 |
09 Dec 2022 | 0.0028 | 0.0028 | 0.0023 | 0.0023 | 0.0023 | 492,668 |
08 Dec 2022 | 0.0030 | 0.0033 | 0.0030 | 0.0032 | 0.0032 | 10,216 |
07 Dec 2022 | 0.0030 | 0.0030 | 0.0025 | 0.0029 | 0.0029 | 303,053 |
06 Dec 2022 | 0.0031 | 0.0033 | 0.0027 | 0.0033 | 0.0033 | 86,415 |
05 Dec 2022 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
02 Dec 2022 | 0.0027 | 0.0030 | 0.0027 | 0.0030 | 0.0030 | 965 |
01 Dec 2022 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | 203 |
30 Nov 2022 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | - |
29 Nov 2022 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | - |
28 Nov 2022 | 0.0028 | 0.0028 | 0.0027 | 0.0028 | 0.0028 | 379,190 |
25 Nov 2022 | 0.0029 | 0.0029 | 0.0029 | 0.0029 | 0.0029 | 63,096 |
23 Nov 2022 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | - |
22 Nov 2022 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 100,000 |
21 Nov 2022 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | 69,842 |
18 Nov 2022 | 0.0036 | 0.0036 | 0.0027 | 0.0035 | 0.0035 | 253,656 |
17 Nov 2022 | 0.0030 | 0.0038 | 0.0030 | 0.0038 | 0.0038 | 405,000 |
16 Nov 2022 | 0.0030 | 0.0034 | 0.0030 | 0.0030 | 0.0030 | 433,856 |
15 Nov 2022 | 0.0034 | 0.0038 | 0.0030 | 0.0030 | 0.0030 | 39,755 |
14 Nov 2022 | 0.0033 | 0.0040 | 0.0032 | 0.0034 | 0.0034 | 291,208 |
11 Nov 2022 | 0.0046 | 0.0046 | 0.0039 | 0.0039 | 0.0039 | 68,443 |
10 Nov 2022 | 0.0040 | 0.0044 | 0.0033 | 0.0044 | 0.0044 | 139,590 |
09 Nov 2022 | 0.0031 | 0.0033 | 0.0031 | 0.0033 | 0.0033 | 88,884 |
08 Nov 2022 | 0.0033 | 0.0033 | 0.0032 | 0.0032 | 0.0032 | 45,490 |
07 Nov 2022 | 0.0043 | 0.0052 | 0.0043 | 0.0052 | 0.0052 | 4,800 |
04 Nov 2022 | 0.0038 | 0.0052 | 0.0036 | 0.0052 | 0.0052 | 44,158 |
03 Nov 2022 | 0.0041 | 0.0052 | 0.0036 | 0.0052 | 0.0052 | 257,980 |
02 Nov 2022 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | - |
01 Nov 2022 | 0.0038 | 0.0051 | 0.0038 | 0.0051 | 0.0051 | 469,500 |
31 Oct 2022 | 0.0050 | 0.0052 | 0.0030 | 0.0050 | 0.0050 | 86,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |