Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jun 2023 | 0.0009 | 0.0011 | 0.0009 | 0.0011 | 0.0011 | 7,705,620 |
01 Jun 2023 | 0.0007 | 0.0010 | 0.0007 | 0.0010 | 0.0010 | 7,666,432 |
31 May 2023 | 0.0009 | 0.0010 | 0.0008 | 0.0010 | 0.0010 | 1,183,867 |
30 May 2023 | 0.0009 | 0.0010 | 0.0009 | 0.0010 | 0.0010 | 1,520,000 |
26 May 2023 | 0.0008 | 0.0009 | 0.0007 | 0.0009 | 0.0009 | 3,541,280 |
25 May 2023 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 2,774,061 |
24 May 2023 | 0.0007 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 8,297,898 |
23 May 2023 | 0.0007 | 0.0009 | 0.0003 | 0.0007 | 0.0007 | 8,214,975 |
22 May 2023 | 0.0008 | 0.0010 | 0.0008 | 0.0009 | 0.0009 | 1,565,465 |
19 May 2023 | 0.0008 | 0.0010 | 0.0008 | 0.0010 | 0.0010 | 8,412,456 |
18 May 2023 | 0.0009 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 2,688,084 |
17 May 2023 | 0.0008 | 0.0010 | 0.0008 | 0.0010 | 0.0010 | 2,417,500 |
16 May 2023 | 0.0008 | 0.0009 | 0.0008 | 0.0008 | 0.0008 | 3,218,928 |
15 May 2023 | 0.0007 | 0.0010 | 0.0007 | 0.0010 | 0.0010 | 4,054,953 |
12 May 2023 | 0.0008 | 0.0009 | 0.0007 | 0.0007 | 0.0007 | 3,127,655 |
11 May 2023 | 0.0009 | 0.0009 | 0.0007 | 0.0008 | 0.0008 | 6,084,417 |
10 May 2023 | 0.0008 | 0.0009 | 0.0007 | 0.0009 | 0.0009 | 6,045,459 |
09 May 2023 | 0.0009 | 0.0009 | 0.0007 | 0.0008 | 0.0008 | 9,244,800 |
08 May 2023 | 0.0009 | 0.0010 | 0.0008 | 0.0009 | 0.0009 | 1,220,510 |
05 May 2023 | 0.0009 | 0.0010 | 0.0009 | 0.0010 | 0.0010 | 2,150,973 |
04 May 2023 | 0.0005 | 0.0011 | 0.0005 | 0.0010 | 0.0010 | 2,255,108 |
03 May 2023 | 0.0010 | 0.0011 | 0.0009 | 0.0011 | 0.0011 | 3,768,938 |
02 May 2023 | 0.0010 | 0.0012 | 0.0010 | 0.0012 | 0.0012 | 3,140,100 |
01 May 2023 | 0.0005 | 0.0012 | 0.0005 | 0.0011 | 0.0011 | 12,082,877 |
28 Apr 2023 | 0.0012 | 0.0013 | 0.0012 | 0.0012 | 0.0012 | 2,688,368 |
27 Apr 2023 | 0.0011 | 0.0012 | 0.0011 | 0.0012 | 0.0012 | 1,218,392 |
26 Apr 2023 | 0.0012 | 0.0013 | 0.0009 | 0.0013 | 0.0013 | 1,567,271 |
25 Apr 2023 | 0.0005 | 0.0012 | 0.0005 | 0.0011 | 0.0011 | 6,479,077 |
24 Apr 2023 | 0.0009 | 0.0010 | 0.0009 | 0.0009 | 0.0009 | 1,130,482 |
21 Apr 2023 | 0.0011 | 0.0011 | 0.0008 | 0.0010 | 0.0010 | 7,060,075 |
20 Apr 2023 | 0.0010 | 0.0012 | 0.0009 | 0.0012 | 0.0012 | 3,036,062 |
19 Apr 2023 | 0.0012 | 0.0012 | 0.0009 | 0.0010 | 0.0010 | 16,906,327 |
18 Apr 2023 | 0.0011 | 0.0012 | 0.0010 | 0.0012 | 0.0012 | 2,277,000 |
17 Apr 2023 | 0.0010 | 0.0012 | 0.0010 | 0.0011 | 0.0011 | 3,808,679 |
14 Apr 2023 | 0.0012 | 0.0012 | 0.0011 | 0.0012 | 0.0012 | 2,798,363 |
13 Apr 2023 | 0.0014 | 0.0014 | 0.0012 | 0.0012 | 0.0012 | 4,177,637 |
12 Apr 2023 | 0.0012 | 0.0015 | 0.0010 | 0.0010 | 0.0010 | 20,078,029 |
11 Apr 2023 | 0.0014 | 0.0014 | 0.0012 | 0.0014 | 0.0014 | 702,598 |
10 Apr 2023 | 0.0011 | 0.0014 | 0.0011 | 0.0014 | 0.0014 | 3,399,611 |
06 Apr 2023 | 0.0012 | 0.0014 | 0.0011 | 0.0013 | 0.0013 | 3,808,000 |
05 Apr 2023 | 0.0012 | 0.0015 | 0.0012 | 0.0014 | 0.0014 | 4,175,977 |
04 Apr 2023 | 0.0014 | 0.0015 | 0.0012 | 0.0014 | 0.0014 | 3,267,500 |
03 Apr 2023 | 0.0014 | 0.0016 | 0.0012 | 0.0014 | 0.0014 | 4,755,616 |
31 Mar 2023 | 0.0017 | 0.0017 | 0.0014 | 0.0016 | 0.0016 | 1,904,946 |
30 Mar 2023 | 0.0015 | 0.0018 | 0.0013 | 0.0017 | 0.0017 | 12,520,778 |
29 Mar 2023 | 0.0003 | 0.0013 | 0.0003 | 0.0013 | 0.0013 | 5,111,680 |
28 Mar 2023 | 0.0013 | 0.0014 | 0.0012 | 0.0014 | 0.0014 | 1,921,737 |
27 Mar 2023 | 0.0015 | 0.0015 | 0.0013 | 0.0014 | 0.0014 | 3,815,300 |
24 Mar 2023 | 0.0014 | 0.0015 | 0.0013 | 0.0014 | 0.0014 | 6,044,209 |
23 Mar 2023 | 0.0013 | 0.0016 | 0.0013 | 0.0015 | 0.0015 | 7,275,407 |
22 Mar 2023 | 0.0014 | 0.0015 | 0.0013 | 0.0013 | 0.0013 | 2,498,297 |
21 Mar 2023 | 0.0014 | 0.0015 | 0.0013 | 0.0015 | 0.0015 | 2,264,728 |
20 Mar 2023 | 0.0012 | 0.0015 | 0.0012 | 0.0015 | 0.0015 | 4,430,004 |
17 Mar 2023 | 0.0012 | 0.0014 | 0.0011 | 0.0014 | 0.0014 | 8,639,803 |
16 Mar 2023 | 0.0014 | 0.0014 | 0.0012 | 0.0014 | 0.0014 | 2,655,233 |
15 Mar 2023 | 0.0003 | 0.0014 | 0.0003 | 0.0014 | 0.0014 | 14,264,463 |
14 Mar 2023 | 0.0011 | 0.0012 | 0.0009 | 0.0012 | 0.0012 | 5,012,764 |
13 Mar 2023 | 0.0011 | 0.0011 | 0.0010 | 0.0011 | 0.0011 | 9,467,411 |
10 Mar 2023 | 0.0010 | 0.0012 | 0.0009 | 0.0010 | 0.0010 | 9,652,833 |
09 Mar 2023 | 0.0007 | 0.0012 | 0.0007 | 0.0012 | 0.0012 | 1,587,300 |
08 Mar 2023 | 0.0010 | 0.0013 | 0.0010 | 0.0013 | 0.0013 | 11,337,305 |
07 Mar 2023 | 0.0009 | 0.0011 | 0.0009 | 0.0011 | 0.0011 | 7,274,256 |
06 Mar 2023 | 0.0009 | 0.0011 | 0.0009 | 0.0010 | 0.0010 | 15,922,002 |
03 Mar 2023 | 0.0007 | 0.0016 | 0.0007 | 0.0009 | 0.0009 | 65,894,894 |
02 Mar 2023 | 0.0006 | 0.0007 | 0.0005 | 0.0005 | 0.0005 | 6,543,920 |
01 Mar 2023 | 0.0006 | 0.0007 | 0.0005 | 0.0007 | 0.0007 | 1,003,670 |
28 Feb 2023 | 0.0006 | 0.0007 | 0.0005 | 0.0007 | 0.0007 | 4,444,979 |
27 Feb 2023 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 559,800 |
24 Feb 2023 | 0.0006 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 866,942 |
23 Feb 2023 | 0.0006 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 3,722,530 |
22 Feb 2023 | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 1,077,250 |
21 Feb 2023 | 0.0007 | 0.0008 | 0.0006 | 0.0007 | 0.0007 | 7,697,183 |
17 Feb 2023 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 4,181,000 |
16 Feb 2023 | 0.0005 | 0.0007 | 0.0005 | 0.0007 | 0.0007 | 4,229,180 |
15 Feb 2023 | 0.0006 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 3,944,047 |
14 Feb 2023 | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 1,794,414 |
13 Feb 2023 | 0.0006 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 3,334,436 |
10 Feb 2023 | 0.0006 | 0.0007 | 0.0005 | 0.0007 | 0.0007 | 7,877,023 |
09 Feb 2023 | 0.0007 | 0.0008 | 0.0006 | 0.0007 | 0.0007 | 3,297,712 |
08 Feb 2023 | 0.0008 | 0.0008 | 0.0006 | 0.0007 | 0.0007 | 19,007,629 |
07 Feb 2023 | 0.0007 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 3,651,211 |
06 Feb 2023 | 0.0005 | 0.0008 | 0.0005 | 0.0008 | 0.0008 | 512,520 |
03 Feb 2023 | 0.0009 | 0.0010 | 0.0008 | 0.0008 | 0.0008 | 3,306,709 |
02 Feb 2023 | 0.0008 | 0.0009 | 0.0008 | 0.0008 | 0.0008 | 1,372,903 |
01 Feb 2023 | 0.0005 | 0.0009 | 0.0005 | 0.0009 | 0.0009 | 1,801,996 |
31 Jan 2023 | 0.0009 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 4,586,400 |
30 Jan 2023 | 0.0008 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 1,563,600 |
27 Jan 2023 | 0.0008 | 0.0010 | 0.0008 | 0.0008 | 0.0008 | 4,047,922 |
26 Jan 2023 | 0.0010 | 0.0010 | 0.0007 | 0.0009 | 0.0009 | 7,488,576 |
25 Jan 2023 | 0.0007 | 0.0010 | 0.0006 | 0.0008 | 0.0008 | 10,287,401 |
24 Jan 2023 | 0.0007 | 0.0010 | 0.0007 | 0.0010 | 0.0010 | 5,146,663 |
23 Jan 2023 | 0.0008 | 0.0010 | 0.0007 | 0.0010 | 0.0010 | 6,013,720 |
20 Jan 2023 | 0.0007 | 0.0010 | 0.0007 | 0.0009 | 0.0009 | 1,129,000 |
19 Jan 2023 | 0.0008 | 0.0010 | 0.0007 | 0.0010 | 0.0010 | 2,690,000 |
18 Jan 2023 | 0.0010 | 0.0010 | 0.0008 | 0.0010 | 0.0010 | 136,000 |
17 Jan 2023 | 0.0010 | 0.0010 | 0.0008 | 0.0010 | 0.0010 | 3,299,100 |
13 Jan 2023 | 0.0009 | 0.0010 | 0.0009 | 0.0010 | 0.0010 | 527,501 |
12 Jan 2023 | 0.0012 | 0.0012 | 0.0010 | 0.0010 | 0.0010 | 1,045,000 |
11 Jan 2023 | 0.0009 | 0.0012 | 0.0009 | 0.0011 | 0.0011 | 800,136 |
10 Jan 2023 | 0.0009 | 0.0012 | 0.0009 | 0.0009 | 0.0009 | 3,290,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |