Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Feb 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 10,000 |
07 Feb 2023 | 0.0158 | 0.0158 | 0.0158 | 0.0158 | 0.0158 | 500 |
06 Feb 2023 | 0.0205 | 0.0205 | 0.0075 | 0.0075 | 0.0075 | 27,500 |
03 Feb 2023 | 0.0071 | 0.0071 | 0.0071 | 0.0071 | 0.0071 | - |
02 Feb 2023 | 0.0071 | 0.0071 | 0.0071 | 0.0071 | 0.0071 | - |
01 Feb 2023 | 0.0071 | 0.0071 | 0.0071 | 0.0071 | 0.0071 | - |
31 Jan 2023 | 0.0071 | 0.0071 | 0.0071 | 0.0071 | 0.0071 | - |
30 Jan 2023 | 0.0071 | 0.0071 | 0.0071 | 0.0071 | 0.0071 | - |
27 Jan 2023 | 0.0071 | 0.0071 | 0.0071 | 0.0071 | 0.0071 | - |
26 Jan 2023 | 0.0180 | 0.0200 | 0.0071 | 0.0071 | 0.0071 | 21,200 |
25 Jan 2023 | 0.0186 | 0.0186 | 0.0186 | 0.0186 | 0.0186 | 13,600 |
24 Jan 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
23 Jan 2023 | 0.0109 | 0.0120 | 0.0109 | 0.0120 | 0.0120 | 240,000 |
20 Jan 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 22,000 |
19 Jan 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
18 Jan 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
17 Jan 2023 | 0.0079 | 0.0090 | 0.0079 | 0.0090 | 0.0090 | 757,141 |
13 Jan 2023 | 0.0080 | 0.0089 | 0.0080 | 0.0089 | 0.0089 | 34,745 |
12 Jan 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
11 Jan 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
10 Jan 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
09 Jan 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
06 Jan 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
05 Jan 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
04 Jan 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
03 Jan 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
30 Dec 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
29 Dec 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
28 Dec 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
27 Dec 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
23 Dec 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
22 Dec 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
21 Dec 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
20 Dec 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
19 Dec 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
16 Dec 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
15 Dec 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
14 Dec 2022 | 0.0071 | 0.0071 | 0.0070 | 0.0070 | 0.0070 | 35,101 |
13 Dec 2022 | 0.0058 | 0.0058 | 0.0058 | 0.0058 | 0.0058 | - |
12 Dec 2022 | 0.0058 | 0.0058 | 0.0058 | 0.0058 | 0.0058 | - |
09 Dec 2022 | 0.0063 | 0.0063 | 0.0058 | 0.0058 | 0.0058 | 100,000 |
08 Dec 2022 | 0.0058 | 0.0058 | 0.0058 | 0.0058 | 0.0058 | 50,000 |
07 Dec 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 15,000 |
06 Dec 2022 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | - |
05 Dec 2022 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | - |
02 Dec 2022 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | - |
01 Dec 2022 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | - |
30 Nov 2022 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | - |
29 Nov 2022 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | - |
28 Nov 2022 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | - |
25 Nov 2022 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | - |
23 Nov 2022 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | - |
22 Nov 2022 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | - |
21 Nov 2022 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 1,000 |
18 Nov 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
17 Nov 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
16 Nov 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
15 Nov 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
14 Nov 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 50,000 |
11 Nov 2022 | 0.0093 | 0.0093 | 0.0093 | 0.0093 | 0.0093 | - |
10 Nov 2022 | 0.0093 | 0.0093 | 0.0093 | 0.0093 | 0.0093 | - |
09 Nov 2022 | 0.0093 | 0.0093 | 0.0093 | 0.0093 | 0.0093 | - |
08 Nov 2022 | 0.0100 | 0.0100 | 0.0093 | 0.0093 | 0.0093 | 60,000 |
07 Nov 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
04 Nov 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
03 Nov 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
02 Nov 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
01 Nov 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
31 Oct 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
28 Oct 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 9,685 |
27 Oct 2022 | 0.0099 | 0.0099 | 0.0099 | 0.0099 | 0.0099 | - |
26 Oct 2022 | 0.0099 | 0.0099 | 0.0099 | 0.0099 | 0.0099 | - |
25 Oct 2022 | 0.0099 | 0.0099 | 0.0099 | 0.0099 | 0.0099 | - |
24 Oct 2022 | 0.0099 | 0.0099 | 0.0099 | 0.0099 | 0.0099 | - |
21 Oct 2022 | 0.0099 | 0.0099 | 0.0099 | 0.0099 | 0.0099 | - |
20 Oct 2022 | 0.0099 | 0.0099 | 0.0099 | 0.0099 | 0.0099 | - |
19 Oct 2022 | 0.0099 | 0.0099 | 0.0099 | 0.0099 | 0.0099 | - |
18 Oct 2022 | 0.0099 | 0.0099 | 0.0099 | 0.0099 | 0.0099 | - |
17 Oct 2022 | 0.0099 | 0.0099 | 0.0099 | 0.0099 | 0.0099 | 5,000 |
14 Oct 2022 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | - |
13 Oct 2022 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 98,000 |
12 Oct 2022 | 0.0073 | 0.0073 | 0.0073 | 0.0073 | 0.0073 | 50,000 |
11 Oct 2022 | 0.0090 | 0.0090 | 0.0073 | 0.0073 | 0.0073 | 1,140,266 |
10 Oct 2022 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 2,000 |
07 Oct 2022 | 0.0073 | 0.0073 | 0.0073 | 0.0073 | 0.0073 | - |
06 Oct 2022 | 0.0073 | 0.0073 | 0.0073 | 0.0073 | 0.0073 | - |
05 Oct 2022 | 0.0073 | 0.0073 | 0.0073 | 0.0073 | 0.0073 | - |
04 Oct 2022 | 0.0073 | 0.0073 | 0.0073 | 0.0073 | 0.0073 | - |
03 Oct 2022 | 0.0073 | 0.0073 | 0.0073 | 0.0073 | 0.0073 | 40,000 |
30 Sept 2022 | 0.0073 | 0.0073 | 0.0073 | 0.0073 | 0.0073 | - |
29 Sept 2022 | 0.0073 | 0.0073 | 0.0073 | 0.0073 | 0.0073 | - |
28 Sept 2022 | 0.0073 | 0.0073 | 0.0073 | 0.0073 | 0.0073 | - |
27 Sept 2022 | 0.0073 | 0.0073 | 0.0073 | 0.0073 | 0.0073 | 21,000 |
26 Sept 2022 | 0.0100 | 0.0100 | 0.0095 | 0.0095 | 0.0095 | 3,400 |
23 Sept 2022 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | - |
22 Sept 2022 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | - |
21 Sept 2022 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 40,000 |
20 Sept 2022 | 0.0088 | 0.0095 | 0.0088 | 0.0095 | 0.0095 | 2,100 |
19 Sept 2022 | 0.0091 | 0.0091 | 0.0091 | 0.0091 | 0.0091 | - |
16 Sept 2022 | 0.0091 | 0.0091 | 0.0091 | 0.0091 | 0.0091 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |