Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 0.0007 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 1,826,941 |
02 Feb 2023 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 3,840,979 |
01 Feb 2023 | 0.0006 | 0.0008 | 0.0006 | 0.0006 | 0.0006 | 9,538,251 |
31 Jan 2023 | 0.0006 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 1,453,857 |
30 Jan 2023 | 0.0007 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 639,716 |
27 Jan 2023 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 1,927,971 |
26 Jan 2023 | 0.0007 | 0.0007 | 0.0005 | 0.0007 | 0.0007 | 7,531,641 |
25 Jan 2023 | 0.0007 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 649,665 |
24 Jan 2023 | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 235,200 |
23 Jan 2023 | 0.0006 | 0.0007 | 0.0005 | 0.0007 | 0.0007 | 5,492,388 |
20 Jan 2023 | 0.0007 | 0.0008 | 0.0006 | 0.0006 | 0.0006 | 3,428,236 |
19 Jan 2023 | 0.0007 | 0.0008 | 0.0006 | 0.0007 | 0.0007 | 8,002,743 |
18 Jan 2023 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 2,858,268 |
17 Jan 2023 | 0.0006 | 0.0007 | 0.0005 | 0.0007 | 0.0007 | 8,085,228 |
13 Jan 2023 | 0.0005 | 0.0007 | 0.0005 | 0.0007 | 0.0007 | 4,568,473 |
12 Jan 2023 | 0.0006 | 0.0006 | 0.0004 | 0.0005 | 0.0005 | 5,651,919 |
11 Jan 2023 | 0.0004 | 0.0006 | 0.0004 | 0.0006 | 0.0006 | 5,502,672 |
10 Jan 2023 | 0.0005 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 2,979,233 |
09 Jan 2023 | 0.0005 | 0.0006 | 0.0004 | 0.0004 | 0.0004 | 4,323,615 |
06 Jan 2023 | 0.0005 | 0.0006 | 0.0004 | 0.0005 | 0.0005 | 13,288,561 |
05 Jan 2023 | 0.0005 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 3,513,500 |
04 Jan 2023 | 0.0005 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 4,735,611 |
03 Jan 2023 | 0.0005 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 2,537,612 |
30 Dec 2022 | 0.0004 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 3,023,789 |
29 Dec 2022 | 0.0004 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 3,056,529 |
28 Dec 2022 | 0.0005 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 3,528,398 |
27 Dec 2022 | 0.0004 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 6,624,900 |
23 Dec 2022 | 0.0005 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 790,500 |
22 Dec 2022 | 0.0004 | 0.0005 | 0.0003 | 0.0005 | 0.0005 | 4,231,668 |
21 Dec 2022 | 0.0004 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 4,944,010 |
20 Dec 2022 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 3,632,009 |
19 Dec 2022 | 0.0005 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 6,096,291 |
16 Dec 2022 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 8,264,080 |
15 Dec 2022 | 0.0005 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 8,402,100 |
14 Dec 2022 | 0.0004 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 1,390,125 |
13 Dec 2022 | 0.0005 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 8,531,038 |
12 Dec 2022 | 0.0005 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 6,436,494 |
09 Dec 2022 | 0.0005 | 0.0006 | 0.0004 | 0.0005 | 0.0005 | 21,200,636 |
08 Dec 2022 | 0.0005 | 0.0006 | 0.0004 | 0.0005 | 0.0005 | 98,318,792 |
07 Dec 2022 | 0.0005 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 2,292,421 |
06 Dec 2022 | 0.0004 | 0.0005 | 0.0003 | 0.0004 | 0.0004 | 6,531,281 |
05 Dec 2022 | 0.0004 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 4,160,600 |
02 Dec 2022 | 0.0004 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 4,913,100 |
01 Dec 2022 | 0.0003 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 2,117,383 |
30 Nov 2022 | 0.0003 | 0.0005 | 0.0003 | 0.0004 | 0.0004 | 23,759,946 |
29 Nov 2022 | 0.0003 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 5,887,887 |
28 Nov 2022 | 0.0003 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 25,356,405 |
25 Nov 2022 | 0.0003 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 18,282,075 |
23 Nov 2022 | 0.0004 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 14,879,457 |
22 Nov 2022 | 0.0004 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 20,026,570 |
21 Nov 2022 | 0.0003 | 0.0005 | 0.0003 | 0.0004 | 0.0004 | 27,879,317 |
18 Nov 2022 | 0.0005 | 0.0006 | 0.0003 | 0.0004 | 0.0004 | 125,728,943 |
17 Nov 2022 | 0.0005 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 47,489,881 |
16 Nov 2022 | 0.0006 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 2,129,418 |
15 Nov 2022 | 0.0007 | 0.0007 | 0.0005 | 0.0005 | 0.0005 | 32,844,756 |
14 Nov 2022 | 0.0007 | 0.0007 | 0.0005 | 0.0007 | 0.0007 | 42,610,339 |
11 Nov 2022 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 43,914,112 |
10 Nov 2022 | 0.0006 | 0.0006 | 0.0004 | 0.0005 | 0.0005 | 31,499,760 |
09 Nov 2022 | 0.0007 | 0.0007 | 0.0005 | 0.0005 | 0.0005 | 14,621,039 |
08 Nov 2022 | 0.0007 | 0.0007 | 0.0005 | 0.0007 | 0.0007 | 15,818,963 |
07 Nov 2022 | 0.0008 | 0.0008 | 0.0006 | 0.0006 | 0.0006 | 24,296,355 |
04 Nov 2022 | 0.0007 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 29,551,640 |
03 Nov 2022 | 0.0008 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 14,363,850 |
02 Nov 2022 | 0.0008 | 0.0010 | 0.0007 | 0.0008 | 0.0008 | 35,678,252 |
01 Nov 2022 | 0.0013 | 0.0013 | 0.0008 | 0.0008 | 0.0008 | 17,688,833 |
31 Oct 2022 | 0.0009 | 0.0011 | 0.0009 | 0.0010 | 0.0010 | 15,132,770 |
28 Oct 2022 | 0.0011 | 0.0011 | 0.0009 | 0.0010 | 0.0010 | 13,746,340 |
27 Oct 2022 | 0.0013 | 0.0013 | 0.0010 | 0.0010 | 0.0010 | 25,165,374 |
26 Oct 2022 | 0.0011 | 0.0013 | 0.0010 | 0.0013 | 0.0013 | 39,596,250 |
25 Oct 2022 | 0.0011 | 0.0012 | 0.0010 | 0.0011 | 0.0011 | 6,201,244 |
24 Oct 2022 | 0.0014 | 0.0014 | 0.0011 | 0.0011 | 0.0011 | 6,760,190 |
21 Oct 2022 | 0.0014 | 0.0015 | 0.0012 | 0.0013 | 0.0013 | 16,915,424 |
20 Oct 2022 | 0.0016 | 0.0017 | 0.0014 | 0.0015 | 0.0015 | 6,013,251 |
19 Oct 2022 | 0.0015 | 0.0016 | 0.0014 | 0.0015 | 0.0015 | 4,423,004 |
18 Oct 2022 | 0.0013 | 0.0016 | 0.0013 | 0.0015 | 0.0015 | 12,016,827 |
17 Oct 2022 | 0.0012 | 0.0014 | 0.0012 | 0.0014 | 0.0014 | 4,703,525 |
14 Oct 2022 | 0.0013 | 0.0013 | 0.0012 | 0.0012 | 0.0012 | 2,614,000 |
13 Oct 2022 | 0.0015 | 0.0015 | 0.0012 | 0.0012 | 0.0012 | 3,074,929 |
12 Oct 2022 | 0.0013 | 0.0015 | 0.0013 | 0.0014 | 0.0014 | 3,618,109 |
11 Oct 2022 | 0.0014 | 0.0014 | 0.0012 | 0.0012 | 0.0012 | 4,895,406 |
10 Oct 2022 | 0.0017 | 0.0018 | 0.0012 | 0.0014 | 0.0014 | 17,064,220 |
07 Oct 2022 | 0.0014 | 0.0017 | 0.0012 | 0.0017 | 0.0017 | 29,978,375 |
06 Oct 2022 | 0.0012 | 0.0014 | 0.0010 | 0.0013 | 0.0013 | 20,695,817 |
05 Oct 2022 | 0.0010 | 0.0012 | 0.0010 | 0.0011 | 0.0011 | 11,835,014 |
04 Oct 2022 | 0.0008 | 0.0010 | 0.0008 | 0.0009 | 0.0009 | 2,650,289 |
03 Oct 2022 | 0.0011 | 0.0011 | 0.0009 | 0.0009 | 0.0009 | 13,919,961 |
30 Sept 2022 | 0.0010 | 0.0011 | 0.0010 | 0.0010 | 0.0010 | 8,745,197 |
29 Sept 2022 | 0.0013 | 0.0013 | 0.0010 | 0.0010 | 0.0010 | 7,704,048 |
28 Sept 2022 | 0.0013 | 0.0013 | 0.0011 | 0.0011 | 0.0011 | 1,603,976 |
27 Sept 2022 | 0.0012 | 0.0013 | 0.0011 | 0.0012 | 0.0012 | 2,957,132 |
26 Sept 2022 | 0.0013 | 0.0014 | 0.0012 | 0.0012 | 0.0012 | 1,766,175 |
23 Sept 2022 | 0.0012 | 0.0013 | 0.0011 | 0.0013 | 0.0013 | 2,757,649 |
22 Sept 2022 | 0.0013 | 0.0013 | 0.0011 | 0.0012 | 0.0012 | 9,004,155 |
21 Sept 2022 | 0.0010 | 0.0013 | 0.0010 | 0.0012 | 0.0012 | 8,740,061 |
20 Sept 2022 | 0.0014 | 0.0014 | 0.0011 | 0.0012 | 0.0012 | 12,457,438 |
19 Sept 2022 | 0.0014 | 0.0015 | 0.0012 | 0.0014 | 0.0014 | 5,443,141 |
16 Sept 2022 | 0.0015 | 0.0015 | 0.0012 | 0.0014 | 0.0014 | 4,854,000 |
15 Sept 2022 | 0.0015 | 0.0016 | 0.0014 | 0.0014 | 0.0014 | 8,186,520 |
14 Sept 2022 | 0.0016 | 0.0016 | 0.0013 | 0.0014 | 0.0014 | 4,939,714 |
13 Sept 2022 | 0.0015 | 0.0016 | 0.0014 | 0.0014 | 0.0014 | 10,012,091 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |