Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Mar 2023 | 0.0024 | 0.0024 | 0.0024 | 0.0024 | 0.0024 | 78,071 |
20 Mar 2023 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | - |
17 Mar 2023 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | - |
16 Mar 2023 | 0.0019 | 0.0026 | 0.0019 | 0.0026 | 0.0026 | 55,017 |
15 Mar 2023 | 0.0024 | 0.0024 | 0.0024 | 0.0024 | 0.0024 | - |
14 Mar 2023 | 0.0024 | 0.0024 | 0.0024 | 0.0024 | 0.0024 | - |
13 Mar 2023 | 0.0024 | 0.0024 | 0.0024 | 0.0024 | 0.0024 | - |
10 Mar 2023 | 0.0025 | 0.0025 | 0.0024 | 0.0024 | 0.0024 | 150,000 |
09 Mar 2023 | 0.0017 | 0.0017 | 0.0017 | 0.0017 | 0.0017 | - |
08 Mar 2023 | 0.0017 | 0.0017 | 0.0017 | 0.0017 | 0.0017 | - |
07 Mar 2023 | 0.0017 | 0.0017 | 0.0017 | 0.0017 | 0.0017 | - |
06 Mar 2023 | 0.0017 | 0.0017 | 0.0017 | 0.0017 | 0.0017 | 6,500 |
03 Mar 2023 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | - |
02 Mar 2023 | 0.0020 | 0.0026 | 0.0018 | 0.0026 | 0.0026 | 84,300 |
01 Mar 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
28 Feb 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 500,600 |
27 Feb 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 246,933 |
24 Feb 2023 | 0.0023 | 0.0023 | 0.0023 | 0.0023 | 0.0023 | 2,000 |
23 Feb 2023 | 0.0023 | 0.0023 | 0.0021 | 0.0021 | 0.0021 | 5,014,375 |
22 Feb 2023 | 0.0023 | 0.0023 | 0.0023 | 0.0023 | 0.0023 | - |
21 Feb 2023 | 0.0023 | 0.0023 | 0.0023 | 0.0023 | 0.0023 | 370,000 |
17 Feb 2023 | 0.0030 | 0.0032 | 0.0022 | 0.0022 | 0.0022 | 3,264,747 |
16 Feb 2023 | 0.0028 | 0.0029 | 0.0020 | 0.0026 | 0.0026 | 153,715 |
15 Feb 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 100,000 |
14 Feb 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 232,608 |
13 Feb 2023 | 0.0020 | 0.0025 | 0.0020 | 0.0025 | 0.0025 | 44,143 |
10 Feb 2023 | 0.0021 | 0.0028 | 0.0021 | 0.0028 | 0.0028 | 81,400 |
09 Feb 2023 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | - |
08 Feb 2023 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | - |
07 Feb 2023 | 0.0024 | 0.0028 | 0.0024 | 0.0028 | 0.0028 | 108,989 |
06 Feb 2023 | 0.0021 | 0.0024 | 0.0021 | 0.0021 | 0.0021 | 402,965 |
03 Feb 2023 | 0.0024 | 0.0024 | 0.0024 | 0.0024 | 0.0024 | - |
02 Feb 2023 | 0.0024 | 0.0024 | 0.0024 | 0.0024 | 0.0024 | - |
01 Feb 2023 | 0.0024 | 0.0024 | 0.0024 | 0.0024 | 0.0024 | - |
31 Jan 2023 | 0.0024 | 0.0024 | 0.0024 | 0.0024 | 0.0024 | 100 |
30 Jan 2023 | 0.0024 | 0.0024 | 0.0024 | 0.0024 | 0.0024 | - |
27 Jan 2023 | 0.0024 | 0.0024 | 0.0024 | 0.0024 | 0.0024 | 97,000 |
26 Jan 2023 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | - |
25 Jan 2023 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | - |
24 Jan 2023 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | - |
23 Jan 2023 | 0.0019 | 0.0027 | 0.0018 | 0.0025 | 0.0025 | 393,030 |
20 Jan 2023 | 0.0025 | 0.0025 | 0.0022 | 0.0025 | 0.0025 | 112,000 |
19 Jan 2023 | 0.0018 | 0.0025 | 0.0018 | 0.0018 | 0.0018 | 26,353 |
18 Jan 2023 | 0.0018 | 0.0026 | 0.0018 | 0.0026 | 0.0026 | 65,200 |
17 Jan 2023 | 0.0022 | 0.0026 | 0.0016 | 0.0026 | 0.0026 | 28,900 |
13 Jan 2023 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | 50,000 |
12 Jan 2023 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | - |
11 Jan 2023 | 0.0016 | 0.0026 | 0.0016 | 0.0026 | 0.0026 | 80,000 |
10 Jan 2023 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | - |
09 Jan 2023 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | - |
06 Jan 2023 | 0.0028 | 0.0028 | 0.0022 | 0.0028 | 0.0028 | 86,757 |
05 Jan 2023 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | - |
04 Jan 2023 | 0.0028 | 0.0028 | 0.0014 | 0.0014 | 0.0014 | 197,933 |
03 Jan 2023 | 0.0028 | 0.0028 | 0.0013 | 0.0013 | 0.0013 | 175,950 |
30 Dec 2022 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
29 Dec 2022 | 0.0031 | 0.0031 | 0.0015 | 0.0030 | 0.0030 | 1,048,747 |
28 Dec 2022 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | - |
27 Dec 2022 | 0.0017 | 0.0024 | 0.0013 | 0.0013 | 0.0013 | 650,692 |
23 Dec 2022 | 0.0021 | 0.0021 | 0.0021 | 0.0021 | 0.0021 | - |
22 Dec 2022 | 0.0021 | 0.0021 | 0.0021 | 0.0021 | 0.0021 | 7,900 |
21 Dec 2022 | 0.0021 | 0.0021 | 0.0021 | 0.0021 | 0.0021 | 15,000 |
20 Dec 2022 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
19 Dec 2022 | 0.0021 | 0.0021 | 0.0020 | 0.0020 | 0.0020 | 2,240,216 |
16 Dec 2022 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | 131 |
15 Dec 2022 | 0.0031 | 0.0031 | 0.0031 | 0.0031 | 0.0031 | - |
14 Dec 2022 | 0.0031 | 0.0031 | 0.0031 | 0.0031 | 0.0031 | - |
13 Dec 2022 | 0.0023 | 0.0031 | 0.0019 | 0.0031 | 0.0031 | 105,425 |
12 Dec 2022 | 0.0021 | 0.0021 | 0.0021 | 0.0021 | 0.0021 | 3,580,004 |
09 Dec 2022 | 0.0022 | 0.0022 | 0.0021 | 0.0021 | 0.0021 | 50,000 |
08 Dec 2022 | 0.0029 | 0.0029 | 0.0021 | 0.0021 | 0.0021 | 166,749 |
07 Dec 2022 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | - |
06 Dec 2022 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | - |
05 Dec 2022 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | 51,000 |
02 Dec 2022 | 0.0021 | 0.0028 | 0.0021 | 0.0028 | 0.0028 | 109,011 |
01 Dec 2022 | 0.0029 | 0.0029 | 0.0029 | 0.0029 | 0.0029 | 5,000 |
30 Nov 2022 | 0.0029 | 0.0029 | 0.0028 | 0.0029 | 0.0029 | 420,000 |
29 Nov 2022 | 0.0020 | 0.0020 | 0.0018 | 0.0018 | 0.0018 | 722,242 |
28 Nov 2022 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 40,000 |
25 Nov 2022 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | - |
23 Nov 2022 | 0.0025 | 0.0034 | 0.0024 | 0.0025 | 0.0025 | 1,283,228 |
22 Nov 2022 | 0.0020 | 0.0024 | 0.0020 | 0.0024 | 0.0024 | 533,400 |
21 Nov 2022 | 0.0021 | 0.0021 | 0.0021 | 0.0021 | 0.0021 | - |
18 Nov 2022 | 0.0021 | 0.0021 | 0.0021 | 0.0021 | 0.0021 | - |
17 Nov 2022 | 0.0021 | 0.0021 | 0.0021 | 0.0021 | 0.0021 | - |
16 Nov 2022 | 0.0021 | 0.0021 | 0.0021 | 0.0021 | 0.0021 | - |
15 Nov 2022 | 0.0021 | 0.0021 | 0.0021 | 0.0021 | 0.0021 | 110,000 |
14 Nov 2022 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 476,302 |
11 Nov 2022 | 0.0020 | 0.0021 | 0.0020 | 0.0021 | 0.0021 | 165,000 |
10 Nov 2022 | 0.0017 | 0.0025 | 0.0017 | 0.0025 | 0.0025 | 254,038 |
09 Nov 2022 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 19,500 |
08 Nov 2022 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 100,000 |
07 Nov 2022 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
04 Nov 2022 | 0.0032 | 0.0032 | 0.0030 | 0.0030 | 0.0030 | 77,000 |
03 Nov 2022 | 0.0017 | 0.0028 | 0.0017 | 0.0028 | 0.0028 | 219,000 |
02 Nov 2022 | 0.0029 | 0.0029 | 0.0020 | 0.0024 | 0.0024 | 576,500 |
01 Nov 2022 | 0.0026 | 0.0030 | 0.0023 | 0.0028 | 0.0028 | 1,468,000 |
31 Oct 2022 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | - |
28 Oct 2022 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | 31,900 |
27 Oct 2022 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | - |
26 Oct 2022 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |