Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 Mar 2023 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 85,500 |
17 Mar 2023 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 1,894,743 |
16 Mar 2023 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 984,409 |
15 Mar 2023 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 2,073,963 |
14 Mar 2023 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 5,140,971 |
13 Mar 2023 | 0.0005 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 3,819,205 |
10 Mar 2023 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 13,930,867 |
09 Mar 2023 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 5,686,421 |
08 Mar 2023 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 4,724,907 |
07 Mar 2023 | 0.0006 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 2,982,333 |
06 Mar 2023 | 0.0005 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 3,714,463 |
03 Mar 2023 | 0.0006 | 0.0007 | 0.0005 | 0.0007 | 0.0007 | 9,921,932 |
02 Mar 2023 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 6,007,401 |
01 Mar 2023 | 0.0007 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 23,378,602 |
28 Feb 2023 | 0.0006 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 5,543,653 |
27 Feb 2023 | 0.0006 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 15,949,697 |
24 Feb 2023 | 0.0007 | 0.0007 | 0.0005 | 0.0005 | 0.0005 | 20,040,012 |
23 Feb 2023 | 0.0006 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 6,468,596 |
22 Feb 2023 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 8,026,072 |
21 Feb 2023 | 0.0006 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 14,581,045 |
17 Feb 2023 | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 3,014,486 |
16 Feb 2023 | 0.0006 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 3,481,131 |
15 Feb 2023 | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 2,062,330 |
14 Feb 2023 | 0.0006 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 2,505,209 |
13 Feb 2023 | 0.0005 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 2,176,644 |
10 Feb 2023 | 0.0007 | 0.0007 | 0.0005 | 0.0007 | 0.0007 | 2,522,500 |
09 Feb 2023 | 0.0007 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 2,740,017 |
08 Feb 2023 | 0.0005 | 0.0007 | 0.0005 | 0.0005 | 0.0005 | 6,002,097 |
07 Feb 2023 | 0.0006 | 0.0007 | 0.0005 | 0.0005 | 0.0005 | 2,059,744 |
06 Feb 2023 | 0.0007 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 5,084,234 |
03 Feb 2023 | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 3,811,919 |
02 Feb 2023 | 0.0006 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 52,503,265 |
01 Feb 2023 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 2,331,543 |
31 Jan 2023 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 7,947,714 |
30 Jan 2023 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 15,287,444 |
27 Jan 2023 | 0.0005 | 0.0006 | 0.0004 | 0.0005 | 0.0005 | 93,084,082 |
26 Jan 2023 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 5,138,024 |
25 Jan 2023 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 20,292,913 |
24 Jan 2023 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 101,059,140 |
23 Jan 2023 | 0.0006 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 122,808,356 |
20 Jan 2023 | 0.0006 | 0.0008 | 0.0006 | 0.0006 | 0.0006 | 7,848,321 |
19 Jan 2023 | 0.0008 | 0.0008 | 0.0006 | 0.0007 | 0.0007 | 6,420,900 |
18 Jan 2023 | 0.0006 | 0.0008 | 0.0006 | 0.0007 | 0.0007 | 3,008,520 |
17 Jan 2023 | 0.0006 | 0.0008 | 0.0006 | 0.0007 | 0.0007 | 1,324,867 |
13 Jan 2023 | 0.0007 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 3,234,200 |
12 Jan 2023 | 0.0007 | 0.0008 | 0.0006 | 0.0007 | 0.0007 | 1,895,901 |
11 Jan 2023 | 0.0008 | 0.0008 | 0.0006 | 0.0007 | 0.0007 | 4,471,805 |
10 Jan 2023 | 0.0007 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 8,402,887 |
09 Jan 2023 | 0.0008 | 0.0008 | 0.0006 | 0.0007 | 0.0007 | 9,578,993 |
06 Jan 2023 | 0.0007 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 814,039 |
05 Jan 2023 | 0.0007 | 0.0008 | 0.0006 | 0.0007 | 0.0007 | 12,878,259 |
04 Jan 2023 | 0.0006 | 0.0008 | 0.0006 | 0.0007 | 0.0007 | 1,838,475 |
03 Jan 2023 | 0.0006 | 0.0008 | 0.0006 | 0.0007 | 0.0007 | 7,478,208 |
30 Dec 2022 | 0.0006 | 0.0008 | 0.0006 | 0.0007 | 0.0007 | 15,754,782 |
29 Dec 2022 | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 17,904,179 |
28 Dec 2022 | 0.0007 | 0.0007 | 0.0005 | 0.0007 | 0.0007 | 18,379,018 |
27 Dec 2022 | 0.0006 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 19,689,875 |
23 Dec 2022 | 0.0006 | 0.0008 | 0.0006 | 0.0007 | 0.0007 | 5,809,565 |
22 Dec 2022 | 0.0006 | 0.0008 | 0.0006 | 0.0006 | 0.0006 | 6,963,179 |
21 Dec 2022 | 0.0006 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 1,222,559 |
20 Dec 2022 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 11,083,550 |
19 Dec 2022 | 0.0007 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 7,763,455 |
16 Dec 2022 | 0.0006 | 0.0008 | 0.0006 | 0.0008 | 0.0008 | 22,143,195 |
15 Dec 2022 | 0.0006 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 28,328,336 |
14 Dec 2022 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 11,025,017 |
13 Dec 2022 | 0.0008 | 0.0008 | 0.0005 | 0.0006 | 0.0006 | 195,381,021 |
12 Dec 2022 | 0.0008 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 11,612,522 |
09 Dec 2022 | 0.0008 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 16,271,190 |
08 Dec 2022 | 0.0008 | 0.0009 | 0.0007 | 0.0008 | 0.0008 | 24,788,877 |
07 Dec 2022 | 0.0008 | 0.0009 | 0.0008 | 0.0008 | 0.0008 | 48,981,964 |
06 Dec 2022 | 0.0008 | 0.0009 | 0.0008 | 0.0008 | 0.0008 | 2,244,848 |
05 Dec 2022 | 0.0009 | 0.0009 | 0.0008 | 0.0008 | 0.0008 | 6,268,972 |
02 Dec 2022 | 0.0010 | 0.0012 | 0.0008 | 0.0009 | 0.0009 | 28,210,267 |
01 Dec 2022 | 0.0007 | 0.0013 | 0.0007 | 0.0011 | 0.0011 | 117,455,764 |
30 Nov 2022 | 0.0008 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 3,784,236 |
29 Nov 2022 | 0.0007 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 8,869,817 |
28 Nov 2022 | 0.0008 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 7,517,769 |
25 Nov 2022 | 0.0007 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 1,138,095 |
23 Nov 2022 | 0.0007 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 8,223,167 |
22 Nov 2022 | 0.0009 | 0.0009 | 0.0007 | 0.0008 | 0.0008 | 9,243,450 |
21 Nov 2022 | 0.0007 | 0.0009 | 0.0007 | 0.0008 | 0.0008 | 2,568,243 |
18 Nov 2022 | 0.0009 | 0.0009 | 0.0007 | 0.0009 | 0.0009 | 3,638,402 |
17 Nov 2022 | 0.0008 | 0.0009 | 0.0008 | 0.0008 | 0.0008 | 2,156,050 |
16 Nov 2022 | 0.0009 | 0.0009 | 0.0007 | 0.0008 | 0.0008 | 6,952,721 |
15 Nov 2022 | 0.0008 | 0.0009 | 0.0008 | 0.0008 | 0.0008 | 17,815,298 |
14 Nov 2022 | 0.0008 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 1,481,054 |
11 Nov 2022 | 0.0008 | 0.0009 | 0.0008 | 0.0008 | 0.0008 | 3,807,800 |
10 Nov 2022 | 0.0009 | 0.0010 | 0.0008 | 0.0008 | 0.0008 | 3,494,651 |
09 Nov 2022 | 0.0010 | 0.0010 | 0.0009 | 0.0009 | 0.0009 | 5,339,019 |
08 Nov 2022 | 0.0009 | 0.0010 | 0.0008 | 0.0010 | 0.0010 | 6,824,998 |
07 Nov 2022 | 0.0009 | 0.0010 | 0.0008 | 0.0009 | 0.0009 | 3,566,425 |
04 Nov 2022 | 0.0009 | 0.0010 | 0.0008 | 0.0009 | 0.0009 | 880,136 |
03 Nov 2022 | 0.0009 | 0.0010 | 0.0009 | 0.0009 | 0.0009 | 3,833,090 |
02 Nov 2022 | 0.0009 | 0.0010 | 0.0009 | 0.0009 | 0.0009 | 2,446,141 |
01 Nov 2022 | 0.0009 | 0.0010 | 0.0009 | 0.0010 | 0.0010 | 448,232 |
31 Oct 2022 | 0.0009 | 0.0010 | 0.0008 | 0.0009 | 0.0009 | 2,055,933 |
28 Oct 2022 | 0.0008 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 2,353,654 |
27 Oct 2022 | 0.0008 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 4,634,921 |
26 Oct 2022 | 0.0008 | 0.0010 | 0.0008 | 0.0008 | 0.0008 | 6,499,166 |
25 Oct 2022 | 0.0009 | 0.0009 | 0.0008 | 0.0008 | 0.0008 | 3,076,541 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |