Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2023 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 51,800 |
30 May 2023 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 800 |
26 May 2023 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 110,800 |
25 May 2023 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 1,133,085 |
24 May 2023 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 800 |
23 May 2023 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 209,004 |
22 May 2023 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 263,981 |
19 May 2023 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 140,796 |
18 May 2023 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 30,242 |
17 May 2023 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 10,800 |
16 May 2023 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 800 |
15 May 2023 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 1,419,023 |
12 May 2023 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 36,800 |
11 May 2023 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 131,810 |
10 May 2023 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 8,300 |
09 May 2023 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 25,288 |
08 May 2023 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 148,599 |
05 May 2023 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 505,500 |
04 May 2023 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 740,800 |
03 May 2023 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 2,195,629 |
02 May 2023 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 2,050 |
01 May 2023 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 1,573,044 |
28 Apr 2023 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 1,654,966 |
27 Apr 2023 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 520,189 |
26 Apr 2023 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 521,816 |
25 Apr 2023 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 155,800 |
24 Apr 2023 | 0.0005 | 0.0006 | 0.0004 | 0.0006 | 0.0006 | 1,844,633 |
21 Apr 2023 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 1,093,003 |
20 Apr 2023 | 0.0005 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 9,003,619 |
19 Apr 2023 | 0.0005 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 820,945 |
18 Apr 2023 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 1,800 |
17 Apr 2023 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 2,125,057 |
14 Apr 2023 | 0.0006 | 0.0007 | 0.0005 | 0.0005 | 0.0005 | 704,646 |
13 Apr 2023 | 0.0006 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 2,780,631 |
12 Apr 2023 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 1,051,674 |
11 Apr 2023 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 3,069,800 |
10 Apr 2023 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 3,256,452 |
06 Apr 2023 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 2,733,298 |
05 Apr 2023 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 45,150 |
04 Apr 2023 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 240,800 |
03 Apr 2023 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 295,377 |
31 Mar 2023 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 10,010,723 |
30 Mar 2023 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 1,834,133 |
29 Mar 2023 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 800 |
28 Mar 2023 | 0.0006 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 1,330,802 |
27 Mar 2023 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 6,025,555 |
24 Mar 2023 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 199,410 |
23 Mar 2023 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 800 |
22 Mar 2023 | 0.0006 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 1,106,500 |
21 Mar 2023 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 1,000 |
20 Mar 2023 | 0.0007 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 1,081,005 |
17 Mar 2023 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 5,000 |
16 Mar 2023 | 0.0008 | 0.0008 | 0.0005 | 0.0007 | 0.0007 | 15,778,686 |
15 Mar 2023 | 0.0007 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 1,661,348 |
14 Mar 2023 | 0.0009 | 0.0009 | 0.0007 | 0.0007 | 0.0007 | 1,796,422 |
13 Mar 2023 | 0.0009 | 0.0009 | 0.0008 | 0.0008 | 0.0008 | 9,210,996 |
10 Mar 2023 | 0.0009 | 0.0009 | 0.0008 | 0.0008 | 0.0008 | 852,333 |
09 Mar 2023 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 2,286,000 |
08 Mar 2023 | 0.0008 | 0.0009 | 0.0008 | 0.0008 | 0.0008 | 708,627 |
07 Mar 2023 | 0.0009 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 529,500 |
06 Mar 2023 | 0.0008 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 1,346,447 |
03 Mar 2023 | 0.0008 | 0.0009 | 0.0008 | 0.0008 | 0.0008 | 10,282,310 |
02 Mar 2023 | 0.0006 | 0.0008 | 0.0006 | 0.0008 | 0.0008 | 4,207,087 |
01 Mar 2023 | 0.0007 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 497,643 |
28 Feb 2023 | 0.0008 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 554,571 |
27 Feb 2023 | 0.0008 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 1,103,000 |
24 Feb 2023 | 0.0008 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 1,058,200 |
23 Feb 2023 | 0.0008 | 0.0009 | 0.0007 | 0.0008 | 0.0008 | 4,193,397 |
22 Feb 2023 | 0.0009 | 0.0010 | 0.0007 | 0.0008 | 0.0008 | 15,006,523 |
21 Feb 2023 | 0.0009 | 0.0010 | 0.0007 | 0.0010 | 0.0010 | 18,514,493 |
17 Feb 2023 | 0.0007 | 0.0011 | 0.0007 | 0.0008 | 0.0008 | 36,501,650 |
16 Feb 2023 | 0.0005 | 0.0008 | 0.0005 | 0.0007 | 0.0007 | 35,993,735 |
15 Feb 2023 | 0.0005 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 686,358 |
14 Feb 2023 | 0.0005 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 17,753,244 |
13 Feb 2023 | 0.0004 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 1,041,371 |
10 Feb 2023 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 2,981,600 |
09 Feb 2023 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 1,996,945 |
08 Feb 2023 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 21,000 |
07 Feb 2023 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 746,174 |
06 Feb 2023 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 301,134 |
03 Feb 2023 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 1,241,253 |
02 Feb 2023 | 0.0005 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 3,837,273 |
01 Feb 2023 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 485,048 |
31 Jan 2023 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 2,000 |
30 Jan 2023 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 8,601,500 |
27 Jan 2023 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 3,049 |
26 Jan 2023 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 1,000 |
25 Jan 2023 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 5,394,400 |
24 Jan 2023 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 1,278,000 |
23 Jan 2023 | 0.0006 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 1,112,000 |
20 Jan 2023 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 351,000 |
19 Jan 2023 | 0.0006 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 39,900 |
18 Jan 2023 | 0.0007 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 4,638,236 |
17 Jan 2023 | 0.0007 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 351,200 |
13 Jan 2023 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 1,090,127 |
12 Jan 2023 | 0.0005 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 3,121,900 |
11 Jan 2023 | 0.0007 | 0.0007 | 0.0005 | 0.0005 | 0.0005 | 71,101 |
10 Jan 2023 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 5,795,000 |
09 Jan 2023 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 6,668,098 |
06 Jan 2023 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 167,976 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |