Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Feb 2023 | 0.0022 | 0.0024 | 0.0022 | 0.0023 | 0.0023 | 1,724,831 |
06 Feb 2023 | 0.0023 | 0.0024 | 0.0022 | 0.0022 | 0.0022 | 7,723,660 |
03 Feb 2023 | 0.0022 | 0.0024 | 0.0022 | 0.0023 | 0.0023 | 4,962,403 |
02 Feb 2023 | 0.0024 | 0.0025 | 0.0022 | 0.0023 | 0.0023 | 14,535,311 |
01 Feb 2023 | 0.0024 | 0.0025 | 0.0023 | 0.0024 | 0.0024 | 6,731,601 |
31 Jan 2023 | 0.0025 | 0.0026 | 0.0023 | 0.0025 | 0.0025 | 9,900,791 |
30 Jan 2023 | 0.0022 | 0.0027 | 0.0021 | 0.0025 | 0.0025 | 19,116,615 |
27 Jan 2023 | 0.0022 | 0.0023 | 0.0021 | 0.0022 | 0.0022 | 5,628,022 |
26 Jan 2023 | 0.0021 | 0.0023 | 0.0021 | 0.0021 | 0.0021 | 3,603,913 |
25 Jan 2023 | 0.0022 | 0.0024 | 0.0021 | 0.0023 | 0.0023 | 12,047,431 |
24 Jan 2023 | 0.0023 | 0.0023 | 0.0021 | 0.0023 | 0.0023 | 14,793,258 |
23 Jan 2023 | 0.0022 | 0.0023 | 0.0020 | 0.0023 | 0.0023 | 28,582,065 |
20 Jan 2023 | 0.0024 | 0.0024 | 0.0022 | 0.0022 | 0.0022 | 7,787,806 |
19 Jan 2023 | 0.0024 | 0.0025 | 0.0023 | 0.0024 | 0.0024 | 5,223,451 |
18 Jan 2023 | 0.0024 | 0.0025 | 0.0022 | 0.0025 | 0.0025 | 4,196,042 |
17 Jan 2023 | 0.0023 | 0.0024 | 0.0020 | 0.0024 | 0.0024 | 8,704,397 |
13 Jan 2023 | 0.0022 | 0.0024 | 0.0022 | 0.0023 | 0.0023 | 8,145,616 |
12 Jan 2023 | 0.0024 | 0.0025 | 0.0022 | 0.0023 | 0.0023 | 12,204,715 |
11 Jan 2023 | 0.0027 | 0.0027 | 0.0024 | 0.0024 | 0.0024 | 8,501,678 |
10 Jan 2023 | 0.0027 | 0.0030 | 0.0025 | 0.0026 | 0.0026 | 16,238,505 |
09 Jan 2023 | 0.0023 | 0.0028 | 0.0023 | 0.0028 | 0.0028 | 11,678,149 |
06 Jan 2023 | 0.0024 | 0.0026 | 0.0023 | 0.0026 | 0.0026 | 11,113,543 |
05 Jan 2023 | 0.0024 | 0.0025 | 0.0023 | 0.0024 | 0.0024 | 6,506,602 |
04 Jan 2023 | 0.0025 | 0.0025 | 0.0022 | 0.0024 | 0.0024 | 10,225,224 |
03 Jan 2023 | 0.0021 | 0.0024 | 0.0020 | 0.0024 | 0.0024 | 13,158,962 |
30 Dec 2022 | 0.0021 | 0.0022 | 0.0020 | 0.0021 | 0.0021 | 4,604,542 |
29 Dec 2022 | 0.0020 | 0.0022 | 0.0018 | 0.0022 | 0.0022 | 17,013,994 |
28 Dec 2022 | 0.0022 | 0.0022 | 0.0018 | 0.0020 | 0.0020 | 15,487,958 |
27 Dec 2022 | 0.0019 | 0.0021 | 0.0018 | 0.0021 | 0.0021 | 19,729,773 |
23 Dec 2022 | 0.0017 | 0.0021 | 0.0015 | 0.0020 | 0.0020 | 42,237,101 |
22 Dec 2022 | 0.0016 | 0.0017 | 0.0015 | 0.0016 | 0.0016 | 25,743,447 |
21 Dec 2022 | 0.0016 | 0.0017 | 0.0015 | 0.0016 | 0.0016 | 21,930,300 |
20 Dec 2022 | 0.0019 | 0.0019 | 0.0016 | 0.0016 | 0.0016 | 19,170,150 |
19 Dec 2022 | 0.0018 | 0.0019 | 0.0017 | 0.0019 | 0.0019 | 4,084,370 |
16 Dec 2022 | 0.0017 | 0.0020 | 0.0017 | 0.0019 | 0.0019 | 5,577,000 |
15 Dec 2022 | 0.0018 | 0.0019 | 0.0017 | 0.0017 | 0.0017 | 15,588,271 |
14 Dec 2022 | 0.0019 | 0.0020 | 0.0016 | 0.0018 | 0.0018 | 64,500,969 |
13 Dec 2022 | 0.0022 | 0.0022 | 0.0018 | 0.0020 | 0.0020 | 16,596,809 |
12 Dec 2022 | 0.0023 | 0.0023 | 0.0021 | 0.0021 | 0.0021 | 6,862,950 |
09 Dec 2022 | 0.0025 | 0.0025 | 0.0021 | 0.0022 | 0.0022 | 7,079,138 |
08 Dec 2022 | 0.0024 | 0.0026 | 0.0021 | 0.0024 | 0.0024 | 15,474,533 |
07 Dec 2022 | 0.0020 | 0.0025 | 0.0018 | 0.0024 | 0.0024 | 18,733,922 |
06 Dec 2022 | 0.0019 | 0.0021 | 0.0018 | 0.0020 | 0.0020 | 13,817,742 |
05 Dec 2022 | 0.0018 | 0.0019 | 0.0017 | 0.0019 | 0.0019 | 7,958,142 |
02 Dec 2022 | 0.0018 | 0.0020 | 0.0017 | 0.0018 | 0.0018 | 15,820,087 |
01 Dec 2022 | 0.0021 | 0.0021 | 0.0018 | 0.0019 | 0.0019 | 21,194,136 |
30 Nov 2022 | 0.0023 | 0.0023 | 0.0019 | 0.0021 | 0.0021 | 26,767,864 |
29 Nov 2022 | 0.0024 | 0.0024 | 0.0022 | 0.0023 | 0.0023 | 23,062,171 |
28 Nov 2022 | 0.0022 | 0.0024 | 0.0022 | 0.0022 | 0.0022 | 21,947,089 |
25 Nov 2022 | 0.0024 | 0.0024 | 0.0021 | 0.0023 | 0.0023 | 11,585,822 |
23 Nov 2022 | 0.0024 | 0.0025 | 0.0021 | 0.0025 | 0.0025 | 24,430,454 |
22 Nov 2022 | 0.0024 | 0.0027 | 0.0024 | 0.0025 | 0.0025 | 18,159,958 |
21 Nov 2022 | 0.0023 | 0.0027 | 0.0023 | 0.0025 | 0.0025 | 16,190,365 |
18 Nov 2022 | 0.0022 | 0.0025 | 0.0022 | 0.0025 | 0.0025 | 16,041,905 |
17 Nov 2022 | 0.0023 | 0.0023 | 0.0020 | 0.0023 | 0.0023 | 17,812,908 |
16 Nov 2022 | 0.0024 | 0.0025 | 0.0021 | 0.0021 | 0.0021 | 11,139,330 |
15 Nov 2022 | 0.0024 | 0.0025 | 0.0023 | 0.0024 | 0.0024 | 11,378,734 |
14 Nov 2022 | 0.0029 | 0.0029 | 0.0022 | 0.0023 | 0.0023 | 54,180,772 |
11 Nov 2022 | 0.0029 | 0.0034 | 0.0027 | 0.0028 | 0.0028 | 53,858,647 |
10 Nov 2022 | 0.0027 | 0.0029 | 0.0026 | 0.0029 | 0.0029 | 20,091,862 |
09 Nov 2022 | 0.0027 | 0.0028 | 0.0025 | 0.0027 | 0.0027 | 18,193,549 |
08 Nov 2022 | 0.0028 | 0.0029 | 0.0026 | 0.0028 | 0.0028 | 13,585,927 |
07 Nov 2022 | 0.0028 | 0.0032 | 0.0027 | 0.0028 | 0.0028 | 30,058,121 |
04 Nov 2022 | 0.0030 | 0.0030 | 0.0022 | 0.0027 | 0.0027 | 86,263,940 |
03 Nov 2022 | 0.0032 | 0.0032 | 0.0028 | 0.0029 | 0.0029 | 28,212,079 |
02 Nov 2022 | 0.0033 | 0.0034 | 0.0030 | 0.0031 | 0.0031 | 32,489,242 |
01 Nov 2022 | 0.0034 | 0.0037 | 0.0031 | 0.0033 | 0.0033 | 77,574,115 |
31 Oct 2022 | 0.0035 | 0.0035 | 0.0031 | 0.0033 | 0.0033 | 32,801,918 |
28 Oct 2022 | 0.0034 | 0.0035 | 0.0030 | 0.0033 | 0.0033 | 40,120,823 |
27 Oct 2022 | 0.0029 | 0.0034 | 0.0028 | 0.0034 | 0.0034 | 47,871,221 |
26 Oct 2022 | 0.0031 | 0.0033 | 0.0028 | 0.0031 | 0.0031 | 35,276,094 |
25 Oct 2022 | 0.0030 | 0.0032 | 0.0026 | 0.0031 | 0.0031 | 75,923,333 |
24 Oct 2022 | 0.0042 | 0.0046 | 0.0026 | 0.0029 | 0.0029 | 182,678,387 |
21 Oct 2022 | 0.0050 | 0.0050 | 0.0041 | 0.0042 | 0.0042 | 38,289,094 |
20 Oct 2022 | 0.0048 | 0.0051 | 0.0044 | 0.0047 | 0.0047 | 16,419,825 |
19 Oct 2022 | 0.0040 | 0.0050 | 0.0040 | 0.0048 | 0.0048 | 14,928,055 |
18 Oct 2022 | 0.0043 | 0.0044 | 0.0040 | 0.0042 | 0.0042 | 7,075,862 |
17 Oct 2022 | 0.0043 | 0.0044 | 0.0041 | 0.0044 | 0.0044 | 7,637,188 |
14 Oct 2022 | 0.0042 | 0.0043 | 0.0040 | 0.0040 | 0.0040 | 3,675,301 |
13 Oct 2022 | 0.0042 | 0.0047 | 0.0040 | 0.0041 | 0.0041 | 17,658,875 |
12 Oct 2022 | 0.0044 | 0.0044 | 0.0040 | 0.0042 | 0.0042 | 8,118,978 |
11 Oct 2022 | 0.0041 | 0.0043 | 0.0039 | 0.0041 | 0.0041 | 6,586,900 |
10 Oct 2022 | 0.0040 | 0.0042 | 0.0036 | 0.0042 | 0.0042 | 10,519,217 |
07 Oct 2022 | 0.0041 | 0.0042 | 0.0037 | 0.0040 | 0.0040 | 9,710,880 |
06 Oct 2022 | 0.0041 | 0.0041 | 0.0036 | 0.0036 | 0.0036 | 8,276,570 |
05 Oct 2022 | 0.0041 | 0.0043 | 0.0038 | 0.0041 | 0.0041 | 10,920,620 |
04 Oct 2022 | 0.0042 | 0.0043 | 0.0040 | 0.0043 | 0.0043 | 12,013,982 |
03 Oct 2022 | 0.0042 | 0.0042 | 0.0039 | 0.0042 | 0.0042 | 7,259,412 |
30 Sept 2022 | 0.0041 | 0.0043 | 0.0039 | 0.0041 | 0.0041 | 5,186,440 |
29 Sept 2022 | 0.0040 | 0.0042 | 0.0039 | 0.0041 | 0.0041 | 3,714,391 |
28 Sept 2022 | 0.0038 | 0.0043 | 0.0037 | 0.0040 | 0.0040 | 4,483,524 |
27 Sept 2022 | 0.0040 | 0.0042 | 0.0037 | 0.0038 | 0.0038 | 11,763,986 |
26 Sept 2022 | 0.0037 | 0.0044 | 0.0035 | 0.0039 | 0.0039 | 23,516,120 |
23 Sept 2022 | 0.0045 | 0.0045 | 0.0035 | 0.0037 | 0.0037 | 34,169,939 |
22 Sept 2022 | 0.0038 | 0.0045 | 0.0036 | 0.0042 | 0.0042 | 37,168,120 |
21 Sept 2022 | 0.0041 | 0.0046 | 0.0032 | 0.0039 | 0.0039 | 79,008,451 |
20 Sept 2022 | 0.0056 | 0.0056 | 0.0040 | 0.0040 | 0.0040 | 44,666,138 |
19 Sept 2022 | 0.0045 | 0.0048 | 0.0041 | 0.0041 | 0.0041 | 17,600,801 |
16 Sept 2022 | 0.0050 | 0.0052 | 0.0042 | 0.0045 | 0.0045 | 48,348,394 |
15 Sept 2022 | 0.0053 | 0.0060 | 0.0045 | 0.0050 | 0.0050 | 33,203,927 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |