Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Feb 2023 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 1,446,500 |
06 Feb 2023 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 703,900 |
03 Feb 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
02 Feb 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 50,000 |
01 Feb 2023 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 11,899,400 |
31 Jan 2023 | 0.0120 | 0.0130 | 0.0110 | 0.0130 | 0.0130 | 522,000 |
30 Jan 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 1,463,300 |
27 Jan 2023 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 2,749,700 |
26 Jan 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
25 Jan 2023 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 3,120,000 |
20 Jan 2023 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 2,000,000 |
19 Jan 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
18 Jan 2023 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 60,900 |
17 Jan 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
16 Jan 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
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 | 150,000 |
10 Jan 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 200,000 |
09 Jan 2023 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 300,800 |
06 Jan 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 10,900 |
05 Jan 2023 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 1,300,000 |
04 Jan 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 100,000 |
03 Jan 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 100,000 |
30 Dec 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
29 Dec 2022 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 8,000 |
28 Dec 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
27 Dec 2022 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 1,010,000 |
23 Dec 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 432,000 |
22 Dec 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
21 Dec 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
20 Dec 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 10,200 |
19 Dec 2022 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 710,200 |
16 Dec 2022 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 7,119,100 |
15 Dec 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
14 Dec 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
13 Dec 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
12 Dec 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 1,081,200 |
09 Dec 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 510,800 |
08 Dec 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
07 Dec 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 1,483,700 |
06 Dec 2022 | 0.0110 | 0.0130 | 0.0110 | 0.0120 | 0.0120 | 6,271,500 |
05 Dec 2022 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 500,500 |
02 Dec 2022 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 305,000 |
01 Dec 2022 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 2,807,000 |
30 Nov 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
29 Nov 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
28 Nov 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 177,000 |
25 Nov 2022 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 3,337,000 |
24 Nov 2022 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 970,300 |
23 Nov 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 550,000 |
22 Nov 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 2,628,900 |
21 Nov 2022 | 0.0120 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 5,670,000 |
18 Nov 2022 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 1,402,000 |
17 Nov 2022 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 800,000 |
16 Nov 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 300,000 |
15 Nov 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
14 Nov 2022 | 0.0130 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 172,000 |
11 Nov 2022 | 0.0130 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 1,251,100 |
10 Nov 2022 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 710,000 |
09 Nov 2022 | 0.0130 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 3,199,400 |
08 Nov 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 500,000 |
07 Nov 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 1,965,600 |
04 Nov 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
03 Nov 2022 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 53,600 |
02 Nov 2022 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 11,000 |
01 Nov 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
31 Oct 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 20,000 |
28 Oct 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
27 Oct 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 2,385,000 |
26 Oct 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 1,050,000 |
25 Oct 2022 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 1,229,800 |
21 Oct 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
20 Oct 2022 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 820,100 |
19 Oct 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 12,700 |
18 Oct 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 1,060,000 |
17 Oct 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 1,360,000 |
14 Oct 2022 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 3,035,000 |
13 Oct 2022 | 0.0110 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 3,050,000 |
12 Oct 2022 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 4,595,800 |
11 Oct 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 102,500 |
10 Oct 2022 | 0.0130 | 0.0140 | 0.0120 | 0.0140 | 0.0140 | 561,000 |
07 Oct 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 550,000 |
06 Oct 2022 | 0.0130 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 5,006,400 |
05 Oct 2022 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 811,200 |
04 Oct 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
03 Oct 2022 | 0.0130 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 2,904,900 |
30 Sept 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 607,800 |
29 Sept 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 2,666,900 |
28 Sept 2022 | 0.0140 | 0.0140 | 0.0120 | 0.0130 | 0.0130 | 2,943,500 |
27 Sept 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 3,308,600 |
26 Sept 2022 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 3,001,000 |
23 Sept 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
22 Sept 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
21 Sept 2022 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 463,200 |
20 Sept 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 350,000 |
19 Sept 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
16 Sept 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 4,655,200 |
15 Sept 2022 | 0.0150 | 0.0160 | 0.0140 | 0.0140 | 0.0140 | 5,862,100 |
14 Sept 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 3,269,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |