Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Feb 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 300,000 |
01 Feb 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
31 Jan 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 500 |
30 Jan 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
27 Jan 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 800,000 |
26 Jan 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
25 Jan 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
20 Jan 2023 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 4,322,000 |
19 Jan 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 300,000 |
18 Jan 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
17 Jan 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
16 Jan 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 6,851,000 |
13 Jan 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 1,397,000 |
12 Jan 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
11 Jan 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
10 Jan 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 1,000,000 |
09 Jan 2023 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 104,900 |
06 Jan 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
05 Jan 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
04 Jan 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
03 Jan 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
30 Dec 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
29 Dec 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
28 Dec 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 1,921,300 |
27 Dec 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 30,000 |
23 Dec 2022 | 0.0090 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 3,552,100 |
22 Dec 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 100,000 |
21 Dec 2022 | 0.0090 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 1,619,000 |
20 Dec 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 99,900 |
19 Dec 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 10,200 |
16 Dec 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
15 Dec 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 150,100 |
14 Dec 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 4,400 |
13 Dec 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
12 Dec 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
09 Dec 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
08 Dec 2022 | 0.0090 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 1,951,700 |
07 Dec 2022 | 0.0090 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 3,448,300 |
06 Dec 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
05 Dec 2022 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 1,750,800 |
02 Dec 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
01 Dec 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 300,000 |
30 Nov 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
29 Nov 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
28 Nov 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
25 Nov 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
24 Nov 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
23 Nov 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
22 Nov 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 1,717,700 |
21 Nov 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
18 Nov 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
17 Nov 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
16 Nov 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
15 Nov 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
14 Nov 2022 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 2,697,600 |
11 Nov 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
10 Nov 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 170,700 |
09 Nov 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
08 Nov 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
07 Nov 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
04 Nov 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 2,097,700 |
03 Nov 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
02 Nov 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
01 Nov 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
31 Oct 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
28 Oct 2022 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 3,067,800 |
27 Oct 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
26 Oct 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
25 Oct 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
21 Oct 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
20 Oct 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 99,900 |
19 Oct 2022 | 0.0090 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 1,777,100 |
18 Oct 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
17 Oct 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
14 Oct 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
13 Oct 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
12 Oct 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 212,000 |
11 Oct 2022 | 0.0100 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 2,176,900 |
10 Oct 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 100 |
07 Oct 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
06 Oct 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
05 Oct 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 937,000 |
04 Oct 2022 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 200,000 |
03 Oct 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
30 Sept 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 300,000 |
29 Sept 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
28 Sept 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 400,000 |
27 Sept 2022 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 7,877,100 |
26 Sept 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 1,000,000 |
23 Sept 2022 | 0.0110 | 0.0120 | 0.0100 | 0.0100 | 0.0100 | 6,433,700 |
22 Sept 2022 | 0.0090 | 0.0110 | 0.0090 | 0.0110 | 0.0110 | 73,000 |
21 Sept 2022 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 2,074,100 |
20 Sept 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 2,090,000 |
19 Sept 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 200,000 |
16 Sept 2022 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 50,100 |
15 Sept 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 2,396,100 |
14 Sept 2022 | 0.0100 | 0.0120 | 0.0100 | 0.0120 | 0.0120 | 8,915,100 |
13 Sept 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 300,000 |
12 Sept 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
09 Sept 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 200,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |