Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Feb 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 7,100,000 |
07 Feb 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 6,000,000 |
06 Feb 2023 | 0.0080 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 14,410,100 |
03 Feb 2023 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 100,200 |
02 Feb 2023 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 100,100 |
01 Feb 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 600,000 |
31 Jan 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 3,000,000 |
30 Jan 2023 | 0.0060 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 2,004,500 |
27 Jan 2023 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 2,700,100 |
26 Jan 2023 | 0.0060 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 708,500 |
25 Jan 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
20 Jan 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
19 Jan 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
18 Jan 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
17 Jan 2023 | 0.0070 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 1,935,000 |
16 Jan 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 200,000 |
13 Jan 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 280,800 |
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 | 135,000 |
10 Jan 2023 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 163,900 |
09 Jan 2023 | 0.0060 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 11,500 |
06 Jan 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
05 Jan 2023 | 0.0060 | 0.0080 | 0.0060 | 0.0080 | 0.0080 | 6,000 |
04 Jan 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 250,000 |
03 Jan 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 2,000,000 |
30 Dec 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 500,000 |
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 | 950,000 |
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 | 610,000 |
22 Dec 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 200,000 |
21 Dec 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
20 Dec 2022 | 0.0070 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 1,550,000 |
19 Dec 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 801,000 |
16 Dec 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 19,389,900 |
15 Dec 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 100,000 |
14 Dec 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 100,000 |
13 Dec 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 200,000 |
12 Dec 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 200,000 |
09 Dec 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 1,650,000 |
08 Dec 2022 | 0.0080 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 7,030,000 |
07 Dec 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 4,946,800 |
06 Dec 2022 | 0.0070 | 0.0090 | 0.0070 | 0.0080 | 0.0080 | 15,942,800 |
05 Dec 2022 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 2,495,300 |
02 Dec 2022 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 5,979,800 |
01 Dec 2022 | 0.0070 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 11,904,300 |
30 Nov 2022 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 3,710,300 |
29 Nov 2022 | 0.0070 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 4,953,900 |
28 Nov 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
25 Nov 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 2,799,100 |
24 Nov 2022 | 0.0070 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 21,392,000 |
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 | 100 |
21 Nov 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 500,000 |
18 Nov 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
17 Nov 2022 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 2,377,800 |
16 Nov 2022 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 1,004,000 |
15 Nov 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
14 Nov 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 800,000 |
11 Nov 2022 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 738,000 |
10 Nov 2022 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
09 Nov 2022 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 500,000 |
08 Nov 2022 | 0.0060 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 1,100,100 |
07 Nov 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 2,000,000 |
04 Nov 2022 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
03 Nov 2022 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
02 Nov 2022 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
01 Nov 2022 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 400,000 |
31 Oct 2022 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
28 Oct 2022 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
27 Oct 2022 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
26 Oct 2022 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
25 Oct 2022 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 1,000,000 |
21 Oct 2022 | 0.0060 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 4,020,500 |
20 Oct 2022 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 1,483,000 |
19 Oct 2022 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
18 Oct 2022 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 100 |
17 Oct 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
14 Oct 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 1,800,000 |
13 Oct 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 1,011,700 |
12 Oct 2022 | 0.0080 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 235,600 |
11 Oct 2022 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 200,300 |
10 Oct 2022 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 3,050,900 |
07 Oct 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
06 Oct 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
05 Oct 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
04 Oct 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
03 Oct 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 8,000 |
30 Sept 2022 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 515,000 |
29 Sept 2022 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 1,190,100 |
28 Sept 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 10,000 |
27 Sept 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 1,292,500 |
26 Sept 2022 | 0.0060 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 107,500 |
23 Sept 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
22 Sept 2022 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 1,844,900 |
21 Sept 2022 | 0.0080 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 2,664,400 |
20 Sept 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 6,252,500 |
19 Sept 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 4,000,000 |
16 Sept 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 1,000,000 |
15 Sept 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 4,350,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |