Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 0.0053 | 0.0054 | 0.0053 | 0.0053 | 0.0053 | 86,804 |
02 Feb 2023 | 0.0056 | 0.0056 | 0.0054 | 0.0054 | 0.0054 | 68,362 |
01 Feb 2023 | 0.0054 | 0.0054 | 0.0054 | 0.0054 | 0.0054 | 29,300 |
31 Jan 2023 | 0.0056 | 0.0056 | 0.0056 | 0.0056 | 0.0056 | 455,524 |
30 Jan 2023 | 0.0053 | 0.0055 | 0.0053 | 0.0055 | 0.0055 | 55,503 |
27 Jan 2023 | 0.0054 | 0.0057 | 0.0054 | 0.0055 | 0.0055 | 687,843 |
26 Jan 2023 | 0.0055 | 0.0055 | 0.0053 | 0.0054 | 0.0054 | 258,015 |
25 Jan 2023 | 0.0057 | 0.0057 | 0.0055 | 0.0055 | 0.0055 | 52,347 |
24 Jan 2023 | 0.0056 | 0.0060 | 0.0055 | 0.0055 | 0.0055 | 252,560 |
23 Jan 2023 | 0.0055 | 0.0065 | 0.0054 | 0.0056 | 0.0056 | 587,559 |
20 Jan 2023 | 0.0058 | 0.0068 | 0.0053 | 0.0060 | 0.0060 | 438,604 |
19 Jan 2023 | 0.0067 | 0.0069 | 0.0065 | 0.0068 | 0.0068 | 15,500 |
18 Jan 2023 | 0.0050 | 0.0070 | 0.0050 | 0.0070 | 0.0070 | 1,724,821 |
17 Jan 2023 | 0.0050 | 0.0057 | 0.0050 | 0.0057 | 0.0057 | 62,006 |
13 Jan 2023 | 0.0060 | 0.0060 | 0.0052 | 0.0055 | 0.0055 | 1,146,576 |
12 Jan 2023 | 0.0050 | 0.0060 | 0.0049 | 0.0060 | 0.0060 | 317,400 |
11 Jan 2023 | 0.0060 | 0.0065 | 0.0048 | 0.0050 | 0.0050 | 2,962,750 |
10 Jan 2023 | 0.0062 | 0.0069 | 0.0059 | 0.0060 | 0.0060 | 1,051,669 |
09 Jan 2023 | 0.0066 | 0.0066 | 0.0062 | 0.0062 | 0.0062 | 251,500 |
06 Jan 2023 | 0.0061 | 0.0070 | 0.0061 | 0.0069 | 0.0069 | 228,942 |
05 Jan 2023 | 0.0072 | 0.0072 | 0.0061 | 0.0066 | 0.0066 | 569,283 |
04 Jan 2023 | 0.0065 | 0.0078 | 0.0065 | 0.0075 | 0.0075 | 1,069,919 |
03 Jan 2023 | 0.0060 | 0.0065 | 0.0058 | 0.0058 | 0.0058 | 408,382 |
30 Dec 2022 | 0.0060 | 0.0061 | 0.0060 | 0.0060 | 0.0060 | 34,801 |
29 Dec 2022 | 0.0072 | 0.0072 | 0.0058 | 0.0065 | 0.0065 | 85,294 |
28 Dec 2022 | 0.0065 | 0.0072 | 0.0063 | 0.0072 | 0.0072 | 166,000 |
27 Dec 2022 | 0.0080 | 0.0080 | 0.0065 | 0.0065 | 0.0065 | 274,500 |
23 Dec 2022 | 0.0078 | 0.0078 | 0.0063 | 0.0077 | 0.0077 | 126,520 |
22 Dec 2022 | 0.0059 | 0.0072 | 0.0059 | 0.0066 | 0.0066 | 990,827 |
21 Dec 2022 | 0.0072 | 0.0072 | 0.0058 | 0.0065 | 0.0065 | 1,302,578 |
20 Dec 2022 | 0.0075 | 0.0079 | 0.0068 | 0.0072 | 0.0072 | 1,012,911 |
19 Dec 2022 | 0.0075 | 0.0080 | 0.0055 | 0.0075 | 0.0075 | 1,620,036 |
16 Dec 2022 | 0.0091 | 0.0095 | 0.0070 | 0.0078 | 0.0078 | 2,591,729 |
15 Dec 2022 | 0.0097 | 0.0097 | 0.0085 | 0.0091 | 0.0091 | 1,314,372 |
14 Dec 2022 | 0.0094 | 0.0099 | 0.0086 | 0.0097 | 0.0097 | 1,951,839 |
13 Dec 2022 | 0.0090 | 0.0100 | 0.0080 | 0.0090 | 0.0090 | 2,638,429 |
12 Dec 2022 | 0.0109 | 0.0125 | 0.0090 | 0.0100 | 0.0100 | 4,092,411 |
09 Dec 2022 | 0.0105 | 0.0122 | 0.0091 | 0.0120 | 0.0120 | 13,721,186 |
08 Dec 2022 | 0.0106 | 0.0132 | 0.0095 | 0.0099 | 0.0099 | 20,025,112 |
07 Dec 2022 | 0.0082 | 0.0109 | 0.0077 | 0.0105 | 0.0105 | 12,857,808 |
06 Dec 2022 | 0.0098 | 0.0099 | 0.0081 | 0.0084 | 0.0084 | 1,578,619 |
05 Dec 2022 | 0.0097 | 0.0100 | 0.0077 | 0.0098 | 0.0098 | 5,049,320 |
02 Dec 2022 | 0.0080 | 0.0101 | 0.0080 | 0.0098 | 0.0098 | 13,335,542 |
01 Dec 2022 | 0.0071 | 0.0079 | 0.0058 | 0.0079 | 0.0079 | 3,828,197 |
30 Nov 2022 | 0.0056 | 0.0083 | 0.0054 | 0.0079 | 0.0079 | 13,846,378 |
29 Nov 2022 | 0.0055 | 0.0055 | 0.0053 | 0.0055 | 0.0055 | 289,998 |
28 Nov 2022 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 199,810 |
25 Nov 2022 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | - |
23 Nov 2022 | 0.0056 | 0.0056 | 0.0048 | 0.0055 | 0.0055 | 417,222 |
22 Nov 2022 | 0.0056 | 0.0056 | 0.0053 | 0.0055 | 0.0055 | 119,900 |
21 Nov 2022 | 0.0056 | 0.0056 | 0.0056 | 0.0056 | 0.0056 | - |
18 Nov 2022 | 0.0056 | 0.0056 | 0.0056 | 0.0056 | 0.0056 | - |
17 Nov 2022 | 0.0056 | 0.0056 | 0.0056 | 0.0056 | 0.0056 | 1,700 |
16 Nov 2022 | 0.0051 | 0.0055 | 0.0051 | 0.0054 | 0.0054 | 2,800 |
15 Nov 2022 | 0.0055 | 0.0055 | 0.0052 | 0.0055 | 0.0055 | 740,000 |
14 Nov 2022 | 0.0056 | 0.0056 | 0.0051 | 0.0056 | 0.0056 | 251,087 |
11 Nov 2022 | 0.0050 | 0.0056 | 0.0050 | 0.0056 | 0.0056 | 41,000 |
10 Nov 2022 | 0.0051 | 0.0057 | 0.0051 | 0.0057 | 0.0057 | 212,382 |
09 Nov 2022 | 0.0061 | 0.0061 | 0.0051 | 0.0055 | 0.0055 | 531,722 |
08 Nov 2022 | 0.0059 | 0.0061 | 0.0055 | 0.0058 | 0.0058 | 1,150,222 |
07 Nov 2022 | 0.0058 | 0.0058 | 0.0058 | 0.0058 | 0.0058 | 10,000 |
04 Nov 2022 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | - |
03 Nov 2022 | 0.0055 | 0.0055 | 0.0052 | 0.0055 | 0.0055 | 21,000 |
02 Nov 2022 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 1,000 |
01 Nov 2022 | 0.0055 | 0.0059 | 0.0050 | 0.0050 | 0.0050 | 323,325 |
31 Oct 2022 | 0.0059 | 0.0059 | 0.0059 | 0.0059 | 0.0059 | - |
28 Oct 2022 | 0.0058 | 0.0059 | 0.0051 | 0.0059 | 0.0059 | 627,188 |
27 Oct 2022 | 0.0056 | 0.0057 | 0.0052 | 0.0057 | 0.0057 | 518,269 |
26 Oct 2022 | 0.0049 | 0.0049 | 0.0049 | 0.0049 | 0.0049 | 100,000 |
25 Oct 2022 | 0.0049 | 0.0049 | 0.0049 | 0.0049 | 0.0049 | - |
24 Oct 2022 | 0.0053 | 0.0056 | 0.0049 | 0.0049 | 0.0049 | 42,400 |
21 Oct 2022 | 0.0046 | 0.0051 | 0.0046 | 0.0051 | 0.0051 | 22,030 |
20 Oct 2022 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | 5,000 |
19 Oct 2022 | 0.0056 | 0.0056 | 0.0056 | 0.0056 | 0.0056 | - |
18 Oct 2022 | 0.0056 | 0.0056 | 0.0056 | 0.0056 | 0.0056 | - |
17 Oct 2022 | 0.0049 | 0.0056 | 0.0049 | 0.0056 | 0.0056 | 65,317 |
14 Oct 2022 | 0.0047 | 0.0050 | 0.0044 | 0.0044 | 0.0044 | 821,000 |
13 Oct 2022 | 0.0046 | 0.0047 | 0.0046 | 0.0047 | 0.0047 | 127,250 |
12 Oct 2022 | 0.0046 | 0.0047 | 0.0045 | 0.0046 | 0.0046 | 96,761 |
11 Oct 2022 | 0.0047 | 0.0047 | 0.0047 | 0.0047 | 0.0047 | 422 |
10 Oct 2022 | 0.0047 | 0.0047 | 0.0047 | 0.0047 | 0.0047 | 8,448 |
07 Oct 2022 | 0.0046 | 0.0046 | 0.0044 | 0.0045 | 0.0045 | 1,013,370 |
06 Oct 2022 | 0.0050 | 0.0050 | 0.0045 | 0.0047 | 0.0047 | 1,171,000 |
05 Oct 2022 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | - |
04 Oct 2022 | 0.0048 | 0.0048 | 0.0046 | 0.0046 | 0.0046 | 87,900 |
03 Oct 2022 | 0.0048 | 0.0048 | 0.0046 | 0.0046 | 0.0046 | 90,100 |
30 Sept 2022 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | - |
29 Sept 2022 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | - |
28 Sept 2022 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | - |
27 Sept 2022 | 0.0050 | 0.0050 | 0.0046 | 0.0046 | 0.0046 | 119,304 |
26 Sept 2022 | 0.0050 | 0.0052 | 0.0050 | 0.0050 | 0.0050 | 122,595 |
23 Sept 2022 | 0.0048 | 0.0050 | 0.0048 | 0.0050 | 0.0050 | 611,584 |
22 Sept 2022 | 0.0048 | 0.0048 | 0.0048 | 0.0048 | 0.0048 | 13,909 |
21 Sept 2022 | 0.0046 | 0.0050 | 0.0046 | 0.0050 | 0.0050 | 659,990 |
20 Sept 2022 | 0.0050 | 0.0052 | 0.0050 | 0.0050 | 0.0050 | 195,000 |
19 Sept 2022 | 0.0049 | 0.0050 | 0.0049 | 0.0050 | 0.0050 | 163,265 |
16 Sept 2022 | 0.0049 | 0.0049 | 0.0049 | 0.0049 | 0.0049 | - |
15 Sept 2022 | 0.0049 | 0.0049 | 0.0049 | 0.0049 | 0.0049 | 7,598 |
14 Sept 2022 | 0.0049 | 0.0050 | 0.0049 | 0.0050 | 0.0050 | 76,000 |
13 Sept 2022 | 0.0048 | 0.0048 | 0.0048 | 0.0048 | 0.0048 | 6,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |