Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
26 Jan 2023 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 597,100 |
25 Jan 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,750,000 |
20 Jan 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
19 Jan 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 254,200 |
18 Jan 2023 | 0.0110 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 801,900 |
17 Jan 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
16 Jan 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 3,887,400 |
13 Jan 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
12 Jan 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
11 Jan 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
10 Jan 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
09 Jan 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 1,430,400 |
06 Jan 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 170,600 |
05 Jan 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
04 Jan 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 2,150,100 |
03 Jan 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
30 Dec 2022 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 322,700 |
29 Dec 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
28 Dec 2022 | 0.0130 | 0.0130 | 0.0110 | 0.0120 | 0.0120 | 186,100 |
27 Dec 2022 | 0.0120 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 956,300 |
23 Dec 2022 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 26,300 |
22 Dec 2022 | 0.0110 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 580,100 |
21 Dec 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 300,000 |
20 Dec 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 1,393,900 |
19 Dec 2022 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 971,000 |
16 Dec 2022 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 1,859,500 |
15 Dec 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 1,122,500 |
14 Dec 2022 | 0.0120 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 7,816,200 |
13 Dec 2022 | 0.0120 | 0.0140 | 0.0120 | 0.0120 | 0.0120 | 3,045,700 |
12 Dec 2022 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 3,385,200 |
09 Dec 2022 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 4,040,000 |
08 Dec 2022 | 0.0140 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 1,470,000 |
07 Dec 2022 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 7,467,700 |
06 Dec 2022 | 0.0180 | 0.0190 | 0.0150 | 0.0170 | 0.0170 | 11,157,500 |
05 Dec 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
02 Dec 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
01 Dec 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
30 Nov 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
29 Nov 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
28 Nov 2022 | 0.0160 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 3,800,200 |
25 Nov 2022 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 1,100,100 |
24 Nov 2022 | 0.0150 | 0.0170 | 0.0150 | 0.0170 | 0.0170 | 4,883,500 |
23 Nov 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 200,000 |
22 Nov 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 1,000,000 |
21 Nov 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 90,200 |
18 Nov 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 150,000 |
17 Nov 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
16 Nov 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 609,900 |
15 Nov 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 200,000 |
14 Nov 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 500,100 |
11 Nov 2022 | 0.0160 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 211,900 |
10 Nov 2022 | 0.0140 | 0.0160 | 0.0140 | 0.0160 | 0.0160 | 814,200 |
09 Nov 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
08 Nov 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
07 Nov 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 1,250,000 |
04 Nov 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 1,150,000 |
03 Nov 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 200,000 |
02 Nov 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 300,000 |
01 Nov 2022 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 2,968,600 |
31 Oct 2022 | 0.0160 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 3,164,000 |
28 Oct 2022 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 3,110,000 |
27 Oct 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 3,219,700 |
26 Oct 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 957,700 |
25 Oct 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 1,950,000 |
21 Oct 2022 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 3,968,500 |
20 Oct 2022 | 0.0160 | 0.0190 | 0.0160 | 0.0180 | 0.0180 | 21,277,500 |
19 Oct 2022 | 0.0170 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 740,100 |
18 Oct 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 190,700 |
17 Oct 2022 | 0.0170 | 0.0180 | 0.0160 | 0.0170 | 0.0170 | 7,873,800 |
14 Oct 2022 | 0.0160 | 0.0180 | 0.0160 | 0.0170 | 0.0170 | 10,873,100 |
13 Oct 2022 | 0.0150 | 0.0170 | 0.0150 | 0.0160 | 0.0160 | 9,892,500 |
12 Oct 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 460,000 |
11 Oct 2022 | 0.0150 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 1,122,400 |
10 Oct 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 1,148,000 |
07 Oct 2022 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 515,700 |
06 Oct 2022 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 900,400 |
05 Oct 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 5,719,300 |
04 Oct 2022 | 0.0150 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 950,100 |
03 Oct 2022 | 0.0150 | 0.0160 | 0.0140 | 0.0150 | 0.0150 | 4,411,600 |
30 Sept 2022 | 0.0150 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 7,828,000 |
29 Sept 2022 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 1,438,400 |
28 Sept 2022 | 0.0160 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 6,041,900 |
27 Sept 2022 | 0.0160 | 0.0180 | 0.0160 | 0.0170 | 0.0170 | 11,053,100 |
26 Sept 2022 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 7,759,400 |
23 Sept 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 337,100 |
22 Sept 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 2,230,100 |
21 Sept 2022 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 1,745,300 |
20 Sept 2022 | 0.0160 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 6,076,900 |
19 Sept 2022 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 4,403,600 |
16 Sept 2022 | 0.0170 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 5,902,400 |
15 Sept 2022 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 1,690,200 |
14 Sept 2022 | 0.0170 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 7,275,900 |
13 Sept 2022 | 0.0190 | 0.0190 | 0.0170 | 0.0170 | 0.0170 | 10,545,800 |
12 Sept 2022 | 0.0190 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 4,483,500 |
09 Sept 2022 | 0.0200 | 0.0220 | 0.0180 | 0.0190 | 0.0190 | 9,879,300 |
08 Sept 2022 | 0.0190 | 0.0210 | 0.0180 | 0.0210 | 0.0210 | 9,548,300 |
07 Sept 2022 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 4,715,500 |
06 Sept 2022 | 0.0240 | 0.0240 | 0.0190 | 0.0200 | 0.0200 | 20,094,900 |
05 Sept 2022 | 0.0220 | 0.0250 | 0.0210 | 0.0240 | 0.0240 | 73,752,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |