Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 03, 2023 | 0.0004 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 5,024,178 |
Feb 02, 2023 | 0.0004 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 6,466,393 |
Feb 01, 2023 | 0.0004 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 3,715,010 |
Jan 31, 2023 | 0.0002 | 0.0004 | 0.0002 | 0.0004 | 0.0004 | 64,833,627 |
Jan 30, 2023 | 0.0003 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 3,332,516 |
Jan 27, 2023 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 1,815,100 |
Jan 26, 2023 | 0.0002 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 4,533,170 |
Jan 25, 2023 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 3,562,811 |
Jan 24, 2023 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 9,969,000 |
Jan 23, 2023 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 22,377,500 |
Jan 20, 2023 | 0.0003 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 2,920,250 |
Jan 19, 2023 | 0.0002 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 15,783,139 |
Jan 18, 2023 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 36,393,721 |
Jan 17, 2023 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 14,948,623 |
Jan 13, 2023 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 20,617,007 |
Jan 12, 2023 | 0.0002 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 20,914,223 |
Jan 11, 2023 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 1,950,000 |
Jan 10, 2023 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 4,732,999 |
Jan 09, 2023 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 3,714,651 |
Jan 06, 2023 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 6,060,714 |
Jan 05, 2023 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 17,838,699 |
Jan 04, 2023 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 10,238,333 |
Jan 03, 2023 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 6,335,027 |
Dec 30, 2022 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 27,388,120 |
Dec 29, 2022 | 0.0002 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 17,528,193 |
Dec 28, 2022 | 0.0002 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 8,213,434 |
Dec 27, 2022 | 0.0002 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 7,253,802 |
Dec 23, 2022 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 2,362,500 |
Dec 22, 2022 | 0.0002 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 2,133,026 |
Dec 21, 2022 | 0.0002 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 24,329,412 |
Dec 20, 2022 | 0.0002 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 25,260,970 |
Dec 19, 2022 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 26,898,230 |
Dec 16, 2022 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 195,000 |
Dec 15, 2022 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 7,968,034 |
Dec 14, 2022 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 1,990,912 |
Dec 13, 2022 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 28,411,192 |
Dec 12, 2022 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 16,756,347 |
Dec 09, 2022 | 0.0002 | 0.0004 | 0.0002 | 0.0003 | 0.0003 | 13,991,300 |
Dec 08, 2022 | 0.0003 | 0.0004 | 0.0002 | 0.0003 | 0.0003 | 6,645,599 |
Dec 07, 2022 | 0.0003 | 0.0004 | 0.0002 | 0.0003 | 0.0003 | 2,488,765 |
Dec 06, 2022 | 0.0004 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 50,298,299 |
Dec 05, 2022 | 0.0003 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 3,620,209 |
Dec 02, 2022 | 0.0003 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 58,345,300 |
Dec 01, 2022 | 0.0003 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 11,552,923 |
Nov 30, 2022 | 0.0003 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 8,981,851 |
Nov 29, 2022 | 0.0003 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 5,910,052 |
Nov 28, 2022 | 0.0003 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 2,049,318 |
Nov 25, 2022 | 0.0004 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 6,166,667 |
Nov 23, 2022 | 0.0004 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 2,420,000 |
Nov 22, 2022 | 0.0004 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 3,084,185 |
Nov 21, 2022 | 0.0003 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 34,251,198 |
Nov 18, 2022 | 0.0003 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 25,546,447 |
Nov 17, 2022 | 0.0004 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 2,387,970 |
Nov 16, 2022 | 0.0004 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 55,180,445 |
Nov 15, 2022 | 0.0003 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 23,475,743 |
Nov 14, 2022 | 0.0003 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 4,016,725 |
Nov 11, 2022 | 0.0004 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 32,340,468 |
Nov 10, 2022 | 0.0004 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 20,566,295 |
Nov 09, 2022 | 0.0003 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 2,146,599 |
Nov 08, 2022 | 0.0004 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 2,056,019 |
Nov 07, 2022 | 0.0003 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 6,631,198 |
Nov 04, 2022 | 0.0004 | 0.0005 | 0.0003 | 0.0003 | 0.0003 | 23,363,269 |
Nov 03, 2022 | 0.0003 | 0.0005 | 0.0003 | 0.0003 | 0.0003 | 2,805,900 |
Nov 02, 2022 | 0.0004 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 2,341,333 |
Nov 01, 2022 | 0.0004 | 0.0005 | 0.0003 | 0.0004 | 0.0004 | 17,282,126 |
Oct 31, 2022 | 0.0005 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 26,425,254 |
Oct 28, 2022 | 0.0005 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 18,447,090 |
Oct 27, 2022 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 4,630,650 |
Oct 26, 2022 | 0.0005 | 0.0005 | 0.0003 | 0.0005 | 0.0005 | 13,875,610 |
Oct 25, 2022 | 0.0005 | 0.0005 | 0.0003 | 0.0005 | 0.0005 | 5,239,210 |
Oct 24, 2022 | 0.0005 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 6,378,610 |
Oct 21, 2022 | 0.0004 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 2,450,000 |
Oct 20, 2022 | 0.0004 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 46,743,294 |
Oct 19, 2022 | 0.0003 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 9,075,560 |
Oct 18, 2022 | 0.0005 | 0.0005 | 0.0003 | 0.0003 | 0.0003 | 36,319,246 |
Oct 17, 2022 | 0.0005 | 0.0005 | 0.0003 | 0.0003 | 0.0003 | 1,488,204 |
Oct 14, 2022 | 0.0004 | 0.0005 | 0.0003 | 0.0004 | 0.0004 | 18,083,610 |
Oct 13, 2022 | 0.0003 | 0.0005 | 0.0003 | 0.0003 | 0.0003 | 4,236,002 |
Oct 12, 2022 | 0.0003 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 16,103,989 |
Oct 11, 2022 | 0.0005 | 0.0005 | 0.0003 | 0.0004 | 0.0004 | 1,363,999 |
Oct 10, 2022 | 0.0004 | 0.0005 | 0.0003 | 0.0005 | 0.0005 | 1,099,577 |
Oct 07, 2022 | 0.0004 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 8,489,063 |
Oct 06, 2022 | 0.0005 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 13,747,789 |
Oct 05, 2022 | 0.0004 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 45,201,919 |
Oct 04, 2022 | 0.0004 | 0.0005 | 0.0003 | 0.0004 | 0.0004 | 8,739,778 |
Oct 03, 2022 | 0.0003 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 9,670,723 |
Sept 30, 2022 | 0.0004 | 0.0005 | 0.0003 | 0.0004 | 0.0004 | 18,633,695 |
Sept 29, 2022 | 0.0005 | 0.0005 | 0.0003 | 0.0004 | 0.0004 | 116,665,892 |
Sept 28, 2022 | 0.0005 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 1,528,370 |
Sept 27, 2022 | 0.0005 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 864,690 |
Sept 26, 2022 | 0.0004 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 3,069,805 |
Sept 23, 2022 | 0.0004 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 10,866,475 |
Sept 22, 2022 | 0.0004 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 352,147 |
Sept 21, 2022 | 0.0004 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 8,260,117 |
Sept 20, 2022 | 0.0005 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 25,640,842 |
Sept 19, 2022 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 9,181,541 |
Sept 16, 2022 | 0.0006 | 0.0006 | 0.0004 | 0.0004 | 0.0004 | 20,142,406 |
Sept 15, 2022 | 0.0006 | 0.0006 | 0.0004 | 0.0004 | 0.0004 | 8,131,497 |
Sept 14, 2022 | 0.0004 | 0.0006 | 0.0004 | 0.0004 | 0.0004 | 17,491,717 |
Sept 13, 2022 | 0.0005 | 0.0006 | 0.0004 | 0.0004 | 0.0004 | 13,257,984 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |