Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Feb 2023 | 0.0011 | 0.0011 | 0.0008 | 0.0008 | 0.0008 | 34,616,670 |
31 Jan 2023 | - | - | - | - | - | - |
30 Jan 2023 | 0.0011 | 0.0011 | 0.0010 | 0.0011 | 0.0011 | 2,049,411 |
27 Jan 2023 | 0.0012 | 0.0012 | 0.0010 | 0.0010 | 0.0010 | 39,474,445 |
26 Jan 2023 | 0.0012 | 0.0013 | 0.0011 | 0.0013 | 0.0013 | 12,016,833 |
25 Jan 2023 | 0.0012 | 0.0014 | 0.0012 | 0.0012 | 0.0012 | 6,100,350 |
24 Jan 2023 | 0.0014 | 0.0014 | 0.0011 | 0.0013 | 0.0013 | 33,766,759 |
23 Jan 2023 | 0.0015 | 0.0017 | 0.0013 | 0.0014 | 0.0014 | 21,025,440 |
20 Jan 2023 | 0.0015 | 0.0016 | 0.0014 | 0.0016 | 0.0016 | 11,615,645 |
19 Jan 2023 | 0.0022 | 0.0022 | 0.0013 | 0.0013 | 0.0013 | 56,727,679 |
18 Jan 2023 | 0.0022 | 0.0022 | 0.0019 | 0.0020 | 0.0020 | 8,195,241 |
17 Jan 2023 | 0.0019 | 0.0022 | 0.0019 | 0.0022 | 0.0022 | 6,504,521 |
13 Jan 2023 | 0.0022 | 0.0022 | 0.0019 | 0.0020 | 0.0020 | 6,253,995 |
12 Jan 2023 | 0.0021 | 0.0022 | 0.0020 | 0.0021 | 0.0021 | 1,013,170 |
11 Jan 2023 | 0.0025 | 0.0025 | 0.0020 | 0.0021 | 0.0021 | 7,331,587 |
10 Jan 2023 | 0.0029 | 0.0029 | 0.0022 | 0.0023 | 0.0023 | 11,263,649 |
09 Jan 2023 | 0.0030 | 0.0040 | 0.0027 | 0.0027 | 0.0027 | 42,783,827 |
06 Jan 2023 | 0.0022 | 0.0028 | 0.0021 | 0.0026 | 0.0026 | 2,709,300 |
05 Jan 2023 | 0.0026 | 0.0026 | 0.0020 | 0.0021 | 0.0021 | 2,695,402 |
04 Jan 2023 | 0.0026 | 0.0030 | 0.0022 | 0.0024 | 0.0024 | 3,497,600 |
03 Jan 2023 | 0.0020 | 0.0028 | 0.0018 | 0.0026 | 0.0026 | 2,966,858 |
30 Dec 2022 | 0.0014 | 0.0020 | 0.0014 | 0.0020 | 0.0020 | 2,535,445 |
29 Dec 2022 | 0.0016 | 0.0021 | 0.0010 | 0.0015 | 0.0015 | 21,322,711 |
28 Dec 2022 | 0.0020 | 0.0023 | 0.0016 | 0.0018 | 0.0018 | 5,203,549 |
27 Dec 2022 | 0.0022 | 0.0024 | 0.0020 | 0.0023 | 0.0023 | 2,094,035 |
23 Dec 2022 | 0.0024 | 0.0026 | 0.0020 | 0.0023 | 0.0023 | 3,595,866 |
22 Dec 2022 | 0.0026 | 0.0026 | 0.0023 | 0.0024 | 0.0024 | 2,457,722 |
21 Dec 2022 | 0.0029 | 0.0029 | 0.0025 | 0.0025 | 0.0025 | 1,867,044 |
20 Dec 2022 | 0.0029 | 0.0030 | 0.0026 | 0.0028 | 0.0028 | 2,580,633 |
19 Dec 2022 | 0.0035 | 0.0035 | 0.0028 | 0.0028 | 0.0028 | 1,682,276 |
16 Dec 2022 | 0.0035 | 0.0037 | 0.0029 | 0.0035 | 0.0035 | 720,761 |
15 Dec 2022 | 0.0033 | 0.0038 | 0.0032 | 0.0035 | 0.0035 | 2,753,505 |
14 Dec 2022 | 0.0033 | 0.0039 | 0.0031 | 0.0039 | 0.0039 | 1,114,445 |
13 Dec 2022 | 0.0035 | 0.0037 | 0.0030 | 0.0035 | 0.0035 | 2,387,653 |
12 Dec 2022 | 0.0038 | 0.0038 | 0.0030 | 0.0032 | 0.0032 | 3,234,668 |
09 Dec 2022 | 0.0043 | 0.0043 | 0.0033 | 0.0038 | 0.0038 | 2,383,342 |
08 Dec 2022 | 0.0043 | 0.0046 | 0.0038 | 0.0045 | 0.0045 | 2,211,050 |
07 Dec 2022 | 0.0041 | 0.0054 | 0.0038 | 0.0041 | 0.0041 | 7,616,965 |
06 Dec 2022 | 0.0048 | 0.0050 | 0.0035 | 0.0040 | 0.0040 | 4,961,948 |
05 Dec 2022 | 0.0053 | 0.0053 | 0.0039 | 0.0047 | 0.0047 | 2,743,538 |
02 Dec 2022 | 0.0072 | 0.0078 | 0.0049 | 0.0050 | 0.0050 | 7,191,998 |
01 Dec 2022 | 0.0128 | 0.0128 | 0.0066 | 0.0068 | 0.0068 | 3,632,587 |
30 Nov 2022 | 0.0190 | 0.0190 | 0.0105 | 0.0119 | 0.0119 | 3,847,455 |
29 Nov 2022 | 0.0169 | 0.0228 | 0.0130 | 0.0175 | 0.0175 | 1,926,163 |
28 Nov 2022 | 0.0164 | 0.0237 | 0.0131 | 0.0160 | 0.0160 | 5,889,131 |
25 Nov 2022 | 0.0100 | 0.0185 | 0.0100 | 0.0150 | 0.0150 | 7,124,019 |
23 Nov 2022 | 0.0077 | 0.0120 | 0.0072 | 0.0110 | 0.0110 | 4,758,225 |
22 Nov 2022 | 0.0084 | 0.0084 | 0.0061 | 0.0069 | 0.0069 | 4,011,377 |
21 Nov 2022 | 0.0050 | 0.0080 | 0.0046 | 0.0060 | 0.0060 | 5,209,233 |
18 Nov 2022 | 0.0049 | 0.0055 | 0.0045 | 0.0045 | 0.0045 | 1,344,193 |
17 Nov 2022 | 0.0051 | 0.0051 | 0.0040 | 0.0045 | 0.0045 | 2,365,689 |
16 Nov 2022 | 0.0031 | 0.0088 | 0.0031 | 0.0050 | 0.0050 | 7,925,036 |
15 Nov 2022 | 0.0031 | 0.0031 | 0.0030 | 0.0030 | 0.0030 | 22,021 |
14 Nov 2022 | 0.0034 | 0.0037 | 0.0029 | 0.0029 | 0.0029 | 3,176,776 |
11 Nov 2022 | 0.0030 | 0.0036 | 0.0030 | 0.0033 | 0.0033 | 1,043,328 |
10 Nov 2022 | 0.0035 | 0.0035 | 0.0027 | 0.0027 | 0.0027 | 2,981,860 |
09 Nov 2022 | 0.0035 | 0.0040 | 0.0032 | 0.0035 | 0.0035 | 2,880,957 |
08 Nov 2022 | 0.0035 | 0.0038 | 0.0030 | 0.0031 | 0.0031 | 957,191 |
07 Nov 2022 | 0.0042 | 0.0049 | 0.0030 | 0.0035 | 0.0035 | 1,703,630 |
04 Nov 2022 | 0.0050 | 0.0050 | 0.0035 | 0.0035 | 0.0035 | 700,591 |
03 Nov 2022 | 0.0046 | 0.0055 | 0.0038 | 0.0038 | 0.0038 | 630,193 |
02 Nov 2022 | 0.0058 | 0.0058 | 0.0046 | 0.0046 | 0.0046 | 990,587 |
01 Nov 2022 | 0.0055 | 0.0059 | 0.0046 | 0.0058 | 0.0058 | 957,682 |
31 Oct 2022 | 0.0060 | 0.0064 | 0.0037 | 0.0050 | 0.0050 | 890,309 |
28 Oct 2022 | 0.0060 | 0.0061 | 0.0052 | 0.0059 | 0.0059 | 285,494 |
27 Oct 2022 | 0.0066 | 0.0066 | 0.0058 | 0.0061 | 0.0061 | 746,711 |
26 Oct 2022 | 0.0069 | 0.0080 | 0.0061 | 0.0065 | 0.0065 | 415,326 |
25 Oct 2022 | 0.0070 | 0.0072 | 0.0067 | 0.0069 | 0.0069 | 1,530,547 |
24 Oct 2022 | 0.0070 | 0.0108 | 0.0063 | 0.0072 | 0.0072 | 2,093,745 |
21 Oct 2022 | 0.0094 | 0.0094 | 0.0080 | 0.0082 | 0.0082 | 193,179 |
20 Oct 2022 | 0.0070 | 0.0091 | 0.0070 | 0.0078 | 0.0078 | 822,135 |
19 Oct 2022 | 0.0125 | 0.0125 | 0.0054 | 0.0077 | 0.0077 | 1,389,732 |
18 Oct 2022 | 0.0113 | 0.0119 | 0.0104 | 0.0109 | 0.0109 | 977,963 |
17 Oct 2022 | 0.0123 | 0.0148 | 0.0110 | 0.0148 | 0.0148 | 161,751 |
14 Oct 2022 | 0.0150 | 0.0150 | 0.0123 | 0.0123 | 0.0123 | 118,713 |
13 Oct 2022 | 0.0121 | 0.0170 | 0.0120 | 0.0148 | 0.0148 | 705,377 |
12 Oct 2022 | 0.0140 | 0.0145 | 0.0116 | 0.0117 | 0.0117 | 568,121 |
11 Oct 2022 | 0.0150 | 0.0170 | 0.0126 | 0.0131 | 0.0131 | 131,038 |
10 Oct 2022 | 0.0190 | 0.0190 | 0.0130 | 0.0131 | 0.0131 | 147,043 |
07 Oct 2022 | 0.0140 | 0.0200 | 0.0125 | 0.0141 | 0.0141 | 317,079 |
06 Oct 2022 | 0.0170 | 0.0170 | 0.0106 | 0.0125 | 0.0125 | 727,836 |
05 Oct 2022 | 0.0160 | 0.0198 | 0.0110 | 0.0170 | 0.0170 | 372,225 |
04 Oct 2022 | 0.0175 | 0.0225 | 0.0132 | 0.0189 | 0.0189 | 207,181 |
03 Oct 2022 | 0.0260 | 0.0260 | 0.0110 | 0.0175 | 0.0175 | 191,448 |
30 Sept 2022 | 0.0248 | 0.0299 | 0.0160 | 0.0250 | 0.0250 | 113,744 |
30 Sept 2022 | 1:300 Stock split | |||||
29 Sept 2022 | 0.0600 | 0.0900 | 0.0300 | 0.0300 | 0.0300 | 3,082,489 |
28 Sept 2022 | 0.0900 | 0.0900 | 0.0600 | 0.0600 | 0.0600 | 28,820 |
27 Sept 2022 | 0.0750 | 0.0750 | 0.0600 | 0.0750 | 0.0750 | 33,733 |
26 Sept 2022 | 0.0600 | 0.0900 | 0.0600 | 0.0600 | 0.0600 | 94,487 |
23 Sept 2022 | 0.0600 | 0.0900 | 0.0600 | 0.0750 | 0.0750 | 59,560 |
22 Sept 2022 | 0.0900 | 0.0900 | 0.0600 | 0.0600 | 0.0600 | 120,061 |
21 Sept 2022 | 0.0600 | 0.0900 | 0.0600 | 0.0600 | 0.0600 | 67,624 |
20 Sept 2022 | 0.0600 | 0.0900 | 0.0600 | 0.0750 | 0.0750 | 42,489 |
19 Sept 2022 | 0.0900 | 0.0900 | 0.0600 | 0.0750 | 0.0750 | 62,895 |
16 Sept 2022 | 0.0900 | 0.0900 | 0.0600 | 0.0900 | 0.0900 | 153,025 |
15 Sept 2022 | 0.0900 | 0.0900 | 0.0600 | 0.0900 | 0.0900 | 67,021 |
14 Sept 2022 | 0.0900 | 0.0930 | 0.0600 | 0.0900 | 0.0900 | 155,013 |
13 Sept 2022 | 0.1200 | 0.1200 | 0.0900 | 0.0900 | 0.0900 | 59,296 |
12 Sept 2022 | 0.0900 | 0.1200 | 0.0900 | 0.1200 | 0.1200 | 26,049 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |