Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 Jun 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 1,630,000 |
08 Jun 2023 | 0.0070 | 0.0090 | 0.0070 | 0.0090 | 0.0090 | 1,984,000 |
07 Jun 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
06 Jun 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 100 |
05 Jun 2023 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 37,200 |
01 Jun 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 675,000 |
31 May 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 514,400 |
30 May 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
29 May 2023 | 0.0090 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 14,100,400 |
26 May 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
25 May 2023 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 40,000 |
24 May 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 310,000 |
23 May 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,000 |
22 May 2023 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 150,000 |
19 May 2023 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 210,000 |
18 May 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
17 May 2023 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 780,000 |
16 May 2023 | 0.0100 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 515,000 |
15 May 2023 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 119,000 |
12 May 2023 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 20,000 |
11 May 2023 | 0.0100 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 610,000 |
10 May 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,000,000 |
09 May 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 540,500 |
08 May 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,550,000 |
05 May 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
04 May 2023 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 1,200,600 |
03 May 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 1,060,000 |
02 May 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 30,000 |
28 Apr 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 310,000 |
27 Apr 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 24,000 |
26 Apr 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 1,020,600 |
25 Apr 2023 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 2,500,100 |
24 Apr 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
21 Apr 2023 | 0.0100 | 0.0100 | 0.0080 | 0.0080 | 0.0080 | 219,000 |
20 Apr 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
19 Apr 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
18 Apr 2023 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 600,200 |
17 Apr 2023 | 0.0080 | 0.0100 | 0.0080 | 0.0100 | 0.0100 | 330,500 |
14 Apr 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 103,300 |
13 Apr 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
12 Apr 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
11 Apr 2023 | 0.0080 | 0.0100 | 0.0080 | 0.0100 | 0.0100 | 60,000 |
10 Apr 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
06 Apr 2023 | 0.0090 | 0.0100 | 0.0080 | 0.0100 | 0.0100 | 120,000 |
05 Apr 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
04 Apr 2023 | 0.0090 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 1,263,700 |
03 Apr 2023 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 140,000 |
31 Mar 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
30 Mar 2023 | 0.0080 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 1,063,100 |
29 Mar 2023 | 0.0090 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 828,000 |
28 Mar 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 282,000 |
27 Mar 2023 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 540,000 |
24 Mar 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 1,000,000 |
23 Mar 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
22 Mar 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
21 Mar 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
20 Mar 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 155,000 |
17 Mar 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 219,000 |
16 Mar 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
15 Mar 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 140,000 |
14 Mar 2023 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 769,900 |
13 Mar 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 20,000 |
10 Mar 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 30,000 |
09 Mar 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
08 Mar 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 108,300 |
07 Mar 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 90,700 |
06 Mar 2023 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 550,000 |
03 Mar 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 1,050,000 |
02 Mar 2023 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 544,000 |
01 Mar 2023 | 0.0080 | 0.0100 | 0.0080 | 0.0090 | 0.0090 | 100,600 |
28 Feb 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 840,000 |
27 Feb 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 100,000 |
24 Feb 2023 | 0.0080 | 0.0100 | 0.0080 | 0.0100 | 0.0100 | 112,100 |
23 Feb 2023 | 0.0090 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 115,100 |
22 Feb 2023 | 0.0090 | 0.0100 | 0.0080 | 0.0100 | 0.0100 | 997,900 |
21 Feb 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 22,400 |
20 Feb 2023 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 400,500 |
17 Feb 2023 | 0.0090 | 0.0100 | 0.0080 | 0.0100 | 0.0100 | 480,100 |
16 Feb 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 10,000 |
15 Feb 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 1,000,000 |
14 Feb 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 844,000 |
13 Feb 2023 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 408,800 |
10 Feb 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 25,000 |
09 Feb 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
08 Feb 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 1,240,000 |
07 Feb 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 14,000 |
06 Feb 2023 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 1,025,500 |
03 Feb 2023 | 0.0090 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 1,035,100 |
02 Feb 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 220,000 |
01 Feb 2023 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 990,500 |
31 Jan 2023 | 0.0080 | 0.0100 | 0.0080 | 0.0100 | 0.0100 | 7,658,900 |
30 Jan 2023 | 0.0090 | 0.0100 | 0.0070 | 0.0080 | 0.0080 | 13,766,700 |
27 Jan 2023 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 150,000 |
26 Jan 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
25 Jan 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 80,000 |
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 | - |
18 Jan 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 70,000 |
17 Jan 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
16 Jan 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |