Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
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 | - |
13 Jan 2023 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 2,272,000 |
12 Jan 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
11 Jan 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 100,800 |
10 Jan 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,000,000 |
09 Jan 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 10,000 |
06 Jan 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
05 Jan 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 100,000 |
04 Jan 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
03 Jan 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
30 Dec 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 85,000 |
29 Dec 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
28 Dec 2022 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 197,600 |
27 Dec 2022 | 0.0120 | 0.0120 | 0.0100 | 0.0100 | 0.0100 | 400 |
23 Dec 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 100 |
22 Dec 2022 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 10,300 |
21 Dec 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 500 |
20 Dec 2022 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 510,000 |
19 Dec 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
16 Dec 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 200,000 |
15 Dec 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 800,000 |
14 Dec 2022 | 0.0110 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 1,030,000 |
13 Dec 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
12 Dec 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 2,457,600 |
09 Dec 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 120,000 |
08 Dec 2022 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 55,000 |
07 Dec 2022 | 0.0110 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 10,480,200 |
06 Dec 2022 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 247,400 |
05 Dec 2022 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 812,000 |
02 Dec 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 100,000 |
01 Dec 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 500,000 |
30 Nov 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 200,000 |
29 Nov 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,179,900 |
28 Nov 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 317,500 |
25 Nov 2022 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 360,000 |
24 Nov 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
23 Nov 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
22 Nov 2022 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 324,000 |
21 Nov 2022 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 20,000 |
18 Nov 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 240,000 |
17 Nov 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
16 Nov 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 5,149,300 |
15 Nov 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 10,000 |
14 Nov 2022 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 10,100 |
11 Nov 2022 | 0.0110 | 0.0120 | 0.0100 | 0.0120 | 0.0120 | 148,100 |
10 Nov 2022 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 400,100 |
09 Nov 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
08 Nov 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
07 Nov 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
04 Nov 2022 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 432,200 |
03 Nov 2022 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 1,414,100 |
02 Nov 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 100 |
01 Nov 2022 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 10,200 |
31 Oct 2022 | 0.0100 | 0.0120 | 0.0100 | 0.0110 | 0.0110 | 70,100 |
28 Oct 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 100 |
27 Oct 2022 | 0.0100 | 0.0120 | 0.0100 | 0.0120 | 0.0120 | 34,000 |
26 Oct 2022 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 287,300 |
25 Oct 2022 | 0.0110 | 0.0120 | 0.0100 | 0.0120 | 0.0120 | 300,100 |
21 Oct 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
20 Oct 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 100 |
19 Oct 2022 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 101,400 |
18 Oct 2022 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 50,200 |
17 Oct 2022 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 65,500 |
14 Oct 2022 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 10,400 |
13 Oct 2022 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 430,100 |
12 Oct 2022 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 1,506,500 |
11 Oct 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 791,800 |
10 Oct 2022 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 60,300 |
07 Oct 2022 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 10,200 |
06 Oct 2022 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 200 |
05 Oct 2022 | 0.0110 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 850,200 |
04 Oct 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 100 |
03 Oct 2022 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 1,400 |
30 Sept 2022 | 0.0110 | 0.0120 | 0.0100 | 0.0110 | 0.0110 | 2,645,400 |
29 Sept 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 280,000 |
28 Sept 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
27 Sept 2022 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 379,000 |
26 Sept 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 120,000 |
23 Sept 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
22 Sept 2022 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 850,000 |
21 Sept 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
20 Sept 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 173,000 |
19 Sept 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
16 Sept 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
15 Sept 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 620,100 |
14 Sept 2022 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 90,200 |
13 Sept 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 280,000 |
12 Sept 2022 | 0.0120 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 124,700 |
09 Sept 2022 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 1,587,300 |
08 Sept 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
07 Sept 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 118,000 |
06 Sept 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
05 Sept 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 140,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |