Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 May 2023 | 0.0012 | 0.0014 | 0.0011 | 0.0013 | 0.0013 | 15,763 |
25 May 2023 | 0.0011 | 0.0012 | 0.0010 | 0.0011 | 0.0011 | 149,076 |
24 May 2023 | 0.0011 | 0.0012 | 0.0010 | 0.0010 | 0.0010 | 162,750 |
23 May 2023 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 1,101,000 |
22 May 2023 | 0.0012 | 0.0012 | 0.0011 | 0.0011 | 0.0011 | 169,743 |
19 May 2023 | 0.0010 | 0.0012 | 0.0010 | 0.0012 | 0.0012 | 11,691 |
18 May 2023 | 0.0016 | 0.0018 | 0.0010 | 0.0010 | 0.0010 | 3,898,334 |
17 May 2023 | 0.0011 | 0.0017 | 0.0011 | 0.0015 | 0.0015 | 226,551 |
16 May 2023 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 2,000 |
15 May 2023 | 0.0016 | 0.0016 | 0.0012 | 0.0012 | 0.0012 | 798,343 |
12 May 2023 | 0.0018 | 0.0019 | 0.0015 | 0.0015 | 0.0015 | 72,400 |
11 May 2023 | 0.0019 | 0.0019 | 0.0014 | 0.0017 | 0.0017 | 172,463 |
10 May 2023 | 0.0022 | 0.0022 | 0.0014 | 0.0014 | 0.0014 | 1,291,766 |
09 May 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 1,000 |
08 May 2023 | 0.0017 | 0.0021 | 0.0014 | 0.0015 | 0.0015 | 2,650,265 |
05 May 2023 | 0.0020 | 0.0020 | 0.0016 | 0.0017 | 0.0017 | 478,053 |
04 May 2023 | 0.0018 | 0.0020 | 0.0016 | 0.0016 | 0.0016 | 459,327 |
03 May 2023 | 0.0013 | 0.0016 | 0.0013 | 0.0016 | 0.0016 | 283,731 |
02 May 2023 | 0.0016 | 0.0016 | 0.0013 | 0.0013 | 0.0013 | 250,232 |
01 May 2023 | 0.0013 | 0.0016 | 0.0013 | 0.0015 | 0.0015 | 54,574 |
28 Apr 2023 | 0.0014 | 0.0016 | 0.0013 | 0.0013 | 0.0013 | 425,108 |
27 Apr 2023 | 0.0016 | 0.0018 | 0.0014 | 0.0014 | 0.0014 | 526,309 |
26 Apr 2023 | 0.0025 | 0.0025 | 0.0016 | 0.0016 | 0.0016 | 729,411 |
25 Apr 2023 | 0.0022 | 0.0026 | 0.0020 | 0.0020 | 0.0020 | 392,185 |
24 Apr 2023 | 0.0026 | 0.0026 | 0.0022 | 0.0022 | 0.0022 | 392,846 |
21 Apr 2023 | 0.0023 | 0.0023 | 0.0021 | 0.0022 | 0.0022 | 361,665 |
20 Apr 2023 | 0.0026 | 0.0029 | 0.0021 | 0.0023 | 0.0023 | 2,898,426 |
19 Apr 2023 | 0.0029 | 0.0029 | 0.0022 | 0.0022 | 0.0022 | 320,500 |
18 Apr 2023 | 0.0026 | 0.0032 | 0.0025 | 0.0029 | 0.0029 | 1,609,580 |
17 Apr 2023 | 0.0022 | 0.0024 | 0.0020 | 0.0024 | 0.0024 | 613,346 |
14 Apr 2023 | 0.0021 | 0.0024 | 0.0020 | 0.0021 | 0.0021 | 966,164 |
13 Apr 2023 | 0.0018 | 0.0024 | 0.0018 | 0.0020 | 0.0020 | 410,449 |
12 Apr 2023 | 0.0020 | 0.0021 | 0.0015 | 0.0021 | 0.0021 | 320,259 |
11 Apr 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 219,322 |
10 Apr 2023 | 0.0015 | 0.0023 | 0.0015 | 0.0020 | 0.0020 | 3,657,683 |
06 Apr 2023 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 39,740 |
05 Apr 2023 | 0.0014 | 0.0015 | 0.0014 | 0.0014 | 0.0014 | 280,717 |
04 Apr 2023 | 0.0012 | 0.0014 | 0.0012 | 0.0014 | 0.0014 | 1,320,120 |
03 Apr 2023 | 0.0014 | 0.0014 | 0.0012 | 0.0012 | 0.0012 | 305,300 |
31 Mar 2023 | 0.0014 | 0.0014 | 0.0013 | 0.0014 | 0.0014 | 1,290,002 |
30 Mar 2023 | 0.0014 | 0.0014 | 0.0012 | 0.0012 | 0.0012 | 1,083,100 |
29 Mar 2023 | 0.0013 | 0.0014 | 0.0012 | 0.0012 | 0.0012 | 203,104 |
28 Mar 2023 | 0.0014 | 0.0014 | 0.0012 | 0.0013 | 0.0013 | 745,101 |
27 Mar 2023 | 0.0012 | 0.0014 | 0.0012 | 0.0014 | 0.0014 | 132,657 |
24 Mar 2023 | 0.0013 | 0.0013 | 0.0012 | 0.0013 | 0.0013 | 1,446,067 |
23 Mar 2023 | 0.0011 | 0.0013 | 0.0011 | 0.0013 | 0.0013 | 300 |
22 Mar 2023 | 0.0010 | 0.0013 | 0.0010 | 0.0011 | 0.0011 | 489,309 |
21 Mar 2023 | 0.0014 | 0.0014 | 0.0010 | 0.0011 | 0.0011 | 1,220,099 |
20 Mar 2023 | 0.0014 | 0.0014 | 0.0012 | 0.0012 | 0.0012 | 25,450 |
17 Mar 2023 | 0.0010 | 0.0014 | 0.0010 | 0.0014 | 0.0014 | 4,190,712 |
16 Mar 2023 | 0.0010 | 0.0013 | 0.0010 | 0.0013 | 0.0013 | 2,443,680 |
15 Mar 2023 | 0.0007 | 0.0012 | 0.0007 | 0.0012 | 0.0012 | 1,597,851 |
14 Mar 2023 | 0.0009 | 0.0009 | 0.0007 | 0.0009 | 0.0009 | 289,196 |
13 Mar 2023 | 0.0008 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 217,851 |
10 Mar 2023 | 0.0009 | 0.0009 | 0.0007 | 0.0009 | 0.0009 | 303,767 |
09 Mar 2023 | 0.0008 | 0.0009 | 0.0007 | 0.0008 | 0.0008 | 12,468,742 |
08 Mar 2023 | 0.0009 | 0.0009 | 0.0008 | 0.0008 | 0.0008 | 4,090,545 |
07 Mar 2023 | 0.0010 | 0.0011 | 0.0008 | 0.0009 | 0.0009 | 6,174,397 |
06 Mar 2023 | 0.0009 | 0.0010 | 0.0008 | 0.0010 | 0.0010 | 273,201 |
03 Mar 2023 | 0.0008 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 1,399,593 |
02 Mar 2023 | 0.0009 | 0.0009 | 0.0008 | 0.0008 | 0.0008 | 300,192 |
01 Mar 2023 | 0.0011 | 0.0011 | 0.0007 | 0.0008 | 0.0008 | 2,735,114 |
28 Feb 2023 | 0.0010 | 0.0011 | 0.0009 | 0.0009 | 0.0009 | 1,248,745 |
27 Feb 2023 | 0.0009 | 0.0012 | 0.0009 | 0.0011 | 0.0011 | 8,294,297 |
24 Feb 2023 | 0.0011 | 0.0011 | 0.0009 | 0.0010 | 0.0010 | 448,620 |
23 Feb 2023 | 0.0012 | 0.0012 | 0.0010 | 0.0011 | 0.0011 | 6,014,035 |
22 Feb 2023 | 0.0014 | 0.0014 | 0.0011 | 0.0011 | 0.0011 | 5,473,852 |
21 Feb 2023 | 0.0017 | 0.0017 | 0.0012 | 0.0014 | 0.0014 | 2,095,998 |
17 Feb 2023 | 0.0014 | 0.0017 | 0.0014 | 0.0016 | 0.0016 | 184,537 |
16 Feb 2023 | 0.0013 | 0.0017 | 0.0012 | 0.0012 | 0.0012 | 6,336,131 |
15 Feb 2023 | 0.0018 | 0.0018 | 0.0013 | 0.0013 | 0.0013 | 4,030,556 |
14 Feb 2023 | 0.0016 | 0.0018 | 0.0013 | 0.0018 | 0.0018 | 294,424 |
13 Feb 2023 | 0.0019 | 0.0019 | 0.0013 | 0.0014 | 0.0014 | 2,896,209 |
10 Feb 2023 | 0.0020 | 0.0020 | 0.0016 | 0.0018 | 0.0018 | 4,922,047 |
09 Feb 2023 | 0.0026 | 0.0026 | 0.0018 | 0.0020 | 0.0020 | 4,002,907 |
08 Feb 2023 | 0.0025 | 0.0027 | 0.0023 | 0.0025 | 0.0025 | 1,640,014 |
07 Feb 2023 | 0.0025 | 0.0029 | 0.0025 | 0.0025 | 0.0025 | 1,246,582 |
06 Feb 2023 | 0.0026 | 0.0030 | 0.0024 | 0.0025 | 0.0025 | 2,391,474 |
03 Feb 2023 | 0.0035 | 0.0035 | 0.0022 | 0.0024 | 0.0024 | 2,774,795 |
02 Feb 2023 | 0.0037 | 0.0037 | 0.0030 | 0.0030 | 0.0030 | 1,606,955 |
01 Feb 2023 | 0.0032 | 0.0038 | 0.0031 | 0.0037 | 0.0037 | 1,962,222 |
31 Jan 2023 | 0.0027 | 0.0036 | 0.0027 | 0.0029 | 0.0029 | 5,217,947 |
30 Jan 2023 | 0.0025 | 0.0028 | 0.0025 | 0.0026 | 0.0026 | 148,700 |
27 Jan 2023 | 0.0028 | 0.0028 | 0.0025 | 0.0025 | 0.0025 | 508,828 |
26 Jan 2023 | 0.0029 | 0.0029 | 0.0025 | 0.0025 | 0.0025 | 1,607,410 |
25 Jan 2023 | 0.0030 | 0.0030 | 0.0022 | 0.0027 | 0.0027 | 867,002 |
24 Jan 2023 | 0.0048 | 0.0050 | 0.0027 | 0.0029 | 0.0029 | 5,985,254 |
23 Jan 2023 | 0.0050 | 0.0050 | 0.0048 | 0.0049 | 0.0049 | 1,223,100 |
20 Jan 2023 | 0.0070 | 0.0070 | 0.0043 | 0.0048 | 0.0048 | 3,200,918 |
19 Jan 2023 | 0.0062 | 0.0062 | 0.0062 | 0.0062 | 0.0062 | - |
18 Jan 2023 | 0.0085 | 0.0085 | 0.0056 | 0.0062 | 0.0062 | 1,625,324 |
17 Jan 2023 | 0.0099 | 0.0099 | 0.0056 | 0.0075 | 0.0075 | 775,975 |
13 Jan 2023 | 0.0050 | 0.0097 | 0.0049 | 0.0097 | 0.0097 | 2,713,976 |
12 Jan 2023 | 0.0050 | 0.0050 | 0.0048 | 0.0048 | 0.0048 | 150,537 |
11 Jan 2023 | 0.0047 | 0.0050 | 0.0047 | 0.0050 | 0.0050 | 765,828 |
10 Jan 2023 | 0.0045 | 0.0051 | 0.0045 | 0.0050 | 0.0050 | 999,063 |
09 Jan 2023 | 0.0053 | 0.0055 | 0.0046 | 0.0050 | 0.0050 | 948,142 |
06 Jan 2023 | 0.0045 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 968,093 |
05 Jan 2023 | 0.0034 | 0.0045 | 0.0034 | 0.0040 | 0.0040 | 666,245 |
04 Jan 2023 | 0.0041 | 0.0047 | 0.0029 | 0.0035 | 0.0035 | 4,522,640 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |