Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Mar 2023 | 0.0007 | 0.0008 | 0.0006 | 0.0008 | 0.0008 | 18,417,210 |
23 Mar 2023 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 4,155,049 |
22 Mar 2023 | 0.0006 | 0.0007 | 0.0005 | 0.0007 | 0.0007 | 17,492,939 |
21 Mar 2023 | 0.0006 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 22,870,308 |
20 Mar 2023 | 0.0007 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 32,539,491 |
17 Mar 2023 | 0.0008 | 0.0008 | 0.0006 | 0.0007 | 0.0007 | 22,669,100 |
16 Mar 2023 | 0.0008 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 16,363,150 |
15 Mar 2023 | 0.0009 | 0.0009 | 0.0006 | 0.0008 | 0.0008 | 44,382,512 |
14 Mar 2023 | 0.0009 | 0.0009 | 0.0007 | 0.0009 | 0.0009 | 12,376,107 |
13 Mar 2023 | 0.0008 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 17,866,448 |
10 Mar 2023 | 0.0008 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 7,670,699 |
09 Mar 2023 | 0.0009 | 0.0009 | 0.0007 | 0.0008 | 0.0008 | 26,111,826 |
08 Mar 2023 | 0.0007 | 0.0008 | 0.0006 | 0.0008 | 0.0008 | 31,909,528 |
07 Mar 2023 | 0.0007 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 13,895,628 |
06 Mar 2023 | 0.0008 | 0.0008 | 0.0006 | 0.0007 | 0.0007 | 15,806,400 |
03 Mar 2023 | 0.0008 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 15,398,345 |
02 Mar 2023 | 0.0007 | 0.0008 | 0.0006 | 0.0008 | 0.0008 | 29,969,273 |
01 Mar 2023 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 13,486,407 |
28 Feb 2023 | 0.0007 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 9,551,571 |
27 Feb 2023 | 0.0006 | 0.0007 | 0.0005 | 0.0007 | 0.0007 | 39,488,733 |
24 Feb 2023 | 0.0004 | 0.0006 | 0.0004 | 0.0006 | 0.0006 | 19,733,766 |
23 Feb 2023 | 0.0004 | 0.0006 | 0.0004 | 0.0005 | 0.0005 | 24,743,533 |
22 Feb 2023 | 0.0005 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 23,498,015 |
21 Feb 2023 | 0.0004 | 0.0006 | 0.0004 | 0.0005 | 0.0005 | 25,830,241 |
17 Feb 2023 | 0.0006 | 0.0006 | 0.0004 | 0.0006 | 0.0006 | 15,608,751 |
16 Feb 2023 | 0.0005 | 0.0006 | 0.0004 | 0.0006 | 0.0006 | 33,623,335 |
15 Feb 2023 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 57,542,630 |
14 Feb 2023 | 0.0007 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 6,780,831 |
13 Feb 2023 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 59,369,626 |
10 Feb 2023 | 0.0007 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 10,694,166 |
09 Feb 2023 | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 13,186,085 |
08 Feb 2023 | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 23,890,231 |
07 Feb 2023 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 7,364,020 |
06 Feb 2023 | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 6,453,020 |
03 Feb 2023 | 0.0006 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 9,362,145 |
02 Feb 2023 | 0.0006 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 26,237,579 |
01 Feb 2023 | 0.0006 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 16,457,283 |
31 Jan 2023 | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 53,921,406 |
30 Jan 2023 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 21,547,514 |
27 Jan 2023 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 27,029,733 |
26 Jan 2023 | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 6,024,849 |
25 Jan 2023 | 0.0007 | 0.0008 | 0.0006 | 0.0007 | 0.0007 | 26,206,050 |
24 Jan 2023 | 0.0007 | 0.0008 | 0.0006 | 0.0007 | 0.0007 | 14,254,486 |
23 Jan 2023 | 0.0006 | 0.0008 | 0.0006 | 0.0008 | 0.0008 | 71,373,268 |
20 Jan 2023 | 0.0009 | 0.0009 | 0.0007 | 0.0008 | 0.0008 | 87,046,284 |
19 Jan 2023 | 0.0009 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 19,808,338 |
18 Jan 2023 | 0.0007 | 0.0010 | 0.0007 | 0.0008 | 0.0008 | 66,125,376 |
17 Jan 2023 | 0.0007 | 0.0009 | 0.0007 | 0.0008 | 0.0008 | 26,652,352 |
13 Jan 2023 | 0.0009 | 0.0009 | 0.0007 | 0.0008 | 0.0008 | 5,624,237 |
12 Jan 2023 | 0.0008 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 6,553,375 |
11 Jan 2023 | 0.0008 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 11,495,464 |
10 Jan 2023 | 0.0009 | 0.0009 | 0.0007 | 0.0008 | 0.0008 | 9,139,749 |
09 Jan 2023 | 0.0009 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 46,672,831 |
06 Jan 2023 | 0.0008 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 18,002,527 |
05 Jan 2023 | 0.0009 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 10,892,664 |
04 Jan 2023 | 0.0010 | 0.0010 | 0.0008 | 0.0009 | 0.0009 | 42,317,358 |
03 Jan 2023 | 0.0008 | 0.0010 | 0.0008 | 0.0010 | 0.0010 | 51,708,306 |
30 Dec 2022 | 0.0009 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 8,857,953 |
29 Dec 2022 | 0.0007 | 0.0009 | 0.0007 | 0.0009 | 0.0009 | 42,373,288 |
28 Dec 2022 | 0.0007 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 40,700,641 |
27 Dec 2022 | 0.0009 | 0.0009 | 0.0007 | 0.0008 | 0.0008 | 137,426,371 |
23 Dec 2022 | 0.0009 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 5,698,721 |
22 Dec 2022 | 0.0008 | 0.0009 | 0.0008 | 0.0008 | 0.0008 | 18,867,947 |
21 Dec 2022 | 0.0009 | 0.0009 | 0.0008 | 0.0008 | 0.0008 | 12,634,807 |
20 Dec 2022 | 0.0008 | 0.0009 | 0.0007 | 0.0008 | 0.0008 | 14,953,286 |
19 Dec 2022 | 0.0008 | 0.0009 | 0.0007 | 0.0008 | 0.0008 | 16,613,798 |
16 Dec 2022 | 0.0008 | 0.0009 | 0.0007 | 0.0009 | 0.0009 | 14,314,860 |
15 Dec 2022 | 0.0009 | 0.0009 | 0.0007 | 0.0009 | 0.0009 | 26,488,373 |
14 Dec 2022 | 0.0007 | 0.0009 | 0.0007 | 0.0009 | 0.0009 | 36,087,904 |
13 Dec 2022 | 0.0009 | 0.0009 | 0.0007 | 0.0008 | 0.0008 | 101,684,796 |
12 Dec 2022 | 0.0010 | 0.0010 | 0.0008 | 0.0009 | 0.0009 | 49,698,651 |
09 Dec 2022 | 0.0010 | 0.0010 | 0.0009 | 0.0010 | 0.0010 | 54,308,395 |
08 Dec 2022 | 0.0012 | 0.0012 | 0.0009 | 0.0010 | 0.0010 | 106,071,433 |
07 Dec 2022 | 0.0011 | 0.0014 | 0.0010 | 0.0012 | 0.0012 | 110,717,387 |
06 Dec 2022 | 0.0016 | 0.0016 | 0.0012 | 0.0013 | 0.0013 | 78,638,426 |
05 Dec 2022 | 0.0011 | 0.0017 | 0.0011 | 0.0014 | 0.0014 | 296,832,884 |
02 Dec 2022 | 0.0012 | 0.0012 | 0.0011 | 0.0012 | 0.0012 | 65,219,231 |
01 Dec 2022 | 0.0015 | 0.0015 | 0.0011 | 0.0012 | 0.0012 | 54,421,068 |
30 Nov 2022 | 0.0012 | 0.0013 | 0.0011 | 0.0013 | 0.0013 | 45,364,778 |
29 Nov 2022 | 0.0010 | 0.0013 | 0.0010 | 0.0012 | 0.0012 | 109,810,892 |
28 Nov 2022 | 0.0011 | 0.0012 | 0.0009 | 0.0010 | 0.0010 | 38,897,215 |
25 Nov 2022 | 0.0012 | 0.0012 | 0.0010 | 0.0012 | 0.0012 | 22,045,223 |
23 Nov 2022 | 0.0011 | 0.0012 | 0.0010 | 0.0012 | 0.0012 | 76,753,987 |
22 Nov 2022 | 0.0013 | 0.0015 | 0.0011 | 0.0012 | 0.0012 | 96,892,656 |
21 Nov 2022 | 0.0014 | 0.0015 | 0.0013 | 0.0014 | 0.0014 | 81,213,057 |
18 Nov 2022 | 0.0017 | 0.0017 | 0.0013 | 0.0015 | 0.0015 | 79,271,727 |
17 Nov 2022 | 0.0016 | 0.0018 | 0.0015 | 0.0016 | 0.0016 | 42,012,413 |
16 Nov 2022 | 0.0018 | 0.0018 | 0.0015 | 0.0017 | 0.0017 | 88,210,190 |
15 Nov 2022 | 0.0017 | 0.0019 | 0.0015 | 0.0018 | 0.0018 | 111,051,432 |
14 Nov 2022 | 0.0014 | 0.0017 | 0.0013 | 0.0016 | 0.0016 | 164,365,702 |
11 Nov 2022 | 0.0012 | 0.0014 | 0.0012 | 0.0014 | 0.0014 | 71,177,173 |
10 Nov 2022 | 0.0012 | 0.0013 | 0.0010 | 0.0012 | 0.0012 | 86,078,812 |
09 Nov 2022 | 0.0013 | 0.0013 | 0.0010 | 0.0012 | 0.0012 | 112,779,035 |
08 Nov 2022 | 0.0015 | 0.0015 | 0.0012 | 0.0013 | 0.0013 | 128,864,194 |
07 Nov 2022 | 0.0014 | 0.0016 | 0.0012 | 0.0014 | 0.0014 | 158,133,477 |
04 Nov 2022 | 0.0010 | 0.0015 | 0.0009 | 0.0013 | 0.0013 | 176,535,155 |
03 Nov 2022 | 0.0010 | 0.0011 | 0.0009 | 0.0011 | 0.0011 | 69,326,070 |
02 Nov 2022 | 0.0008 | 0.0010 | 0.0007 | 0.0009 | 0.0009 | 144,816,100 |
01 Nov 2022 | 0.0007 | 0.0007 | 0.0005 | 0.0007 | 0.0007 | 32,522,993 |
31 Oct 2022 | 0.0008 | 0.0008 | 0.0006 | 0.0007 | 0.0007 | 13,242,673 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |