Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 02, 2023 | 0.0005 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 2,353,350 |
Feb 01, 2023 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 6,504,767 |
Jan 31, 2023 | 0.0004 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 1,390,999 |
Jan 30, 2023 | 0.0004 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 3,850,000 |
Jan 27, 2023 | 0.0005 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 4,372,553 |
Jan 26, 2023 | 0.0004 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 3,739,221 |
Jan 25, 2023 | 0.0005 | 0.0005 | 0.0003 | 0.0004 | 0.0004 | 63,670,497 |
Jan 24, 2023 | 0.0005 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 7,553,585 |
Jan 23, 2023 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 106,000 |
Jan 20, 2023 | 0.0005 | 0.0006 | 0.0004 | 0.0005 | 0.0005 | 887,906 |
Jan 19, 2023 | 0.0005 | 0.0006 | 0.0004 | 0.0006 | 0.0006 | 9,587,490 |
Jan 18, 2023 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 333,666 |
Jan 17, 2023 | 0.0006 | 0.0006 | 0.0004 | 0.0006 | 0.0006 | 3,910,662 |
Jan 13, 2023 | 0.0005 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 6,593,887 |
Jan 12, 2023 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 1,507,966 |
Jan 11, 2023 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 12,645,999 |
Jan 10, 2023 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 1,882,990 |
Jan 09, 2023 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 1,193,042 |
Jan 06, 2023 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 51,585 |
Jan 05, 2023 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 14,166 |
Jan 04, 2023 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 500,000 |
Jan 03, 2023 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 2,678,967 |
Dec 30, 2022 | 0.0005 | 0.0006 | 0.0004 | 0.0005 | 0.0005 | 11,010,330 |
Dec 29, 2022 | 0.0005 | 0.0006 | 0.0004 | 0.0005 | 0.0005 | 8,634,326 |
Dec 28, 2022 | 0.0005 | 0.0006 | 0.0004 | 0.0005 | 0.0005 | 14,649,378 |
Dec 27, 2022 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 759,052 |
Dec 23, 2022 | 0.0005 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 9,814,388 |
Dec 22, 2022 | 0.0005 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 10,376,707 |
Dec 21, 2022 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 37,523,950 |
Dec 20, 2022 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 4,045,308 |
Dec 19, 2022 | 0.0005 | 0.0007 | 0.0005 | 0.0005 | 0.0005 | 6,527,934 |
Dec 16, 2022 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 2,442,894 |
Dec 15, 2022 | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 5,158,310 |
Dec 14, 2022 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 8,623,703 |
Dec 13, 2022 | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 11,072,044 |
Dec 12, 2022 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 35,948,782 |
Dec 09, 2022 | 0.0008 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 644,880 |
Dec 08, 2022 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 400,000 |
Dec 07, 2022 | 0.0007 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 16,019,500 |
Dec 06, 2022 | 0.0007 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 1,532,955 |
Dec 05, 2022 | 0.0006 | 0.0008 | 0.0006 | 0.0007 | 0.0007 | 1,945,857 |
Dec 02, 2022 | 0.0006 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 7,307,000 |
Dec 01, 2022 | 0.0007 | 0.0008 | 0.0006 | 0.0007 | 0.0007 | 2,928,427 |
Nov 30, 2022 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 17,935,176 |
Nov 29, 2022 | 0.0008 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 430,500 |
Nov 28, 2022 | 0.0007 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 3,348,927 |
Nov 25, 2022 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 52,714 |
Nov 23, 2022 | 0.0009 | 0.0009 | 0.0007 | 0.0008 | 0.0008 | 11,037,270 |
Nov 22, 2022 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 1,871,818 |
Nov 21, 2022 | 0.0008 | 0.0009 | 0.0008 | 0.0008 | 0.0008 | 2,288,546 |
Nov 18, 2022 | 0.0008 | 0.0009 | 0.0007 | 0.0008 | 0.0008 | 3,251,172 |
Nov 17, 2022 | 0.0007 | 0.0009 | 0.0007 | 0.0008 | 0.0008 | 1,647,426 |
Nov 16, 2022 | 0.0008 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 800,000 |
Nov 15, 2022 | 0.0007 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 2,481,857 |
Nov 14, 2022 | 0.0007 | 0.0009 | 0.0007 | 0.0008 | 0.0008 | 3,848,467 |
Nov 11, 2022 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 270,000 |
Nov 10, 2022 | 0.0008 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 677,088 |
Nov 09, 2022 | 0.0007 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 1,074,000 |
Nov 08, 2022 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 2,981,549 |
Nov 07, 2022 | 0.0008 | 0.0009 | 0.0007 | 0.0008 | 0.0008 | 4,472,758 |
Nov 04, 2022 | 0.0007 | 0.0009 | 0.0007 | 0.0008 | 0.0008 | 7,883,819 |
Nov 03, 2022 | 0.0008 | 0.0009 | 0.0007 | 0.0007 | 0.0007 | 2,839,123 |
Nov 02, 2022 | 0.0007 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 3,137,778 |
Nov 01, 2022 | 0.0008 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 5,411,000 |
Oct 31, 2022 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 1,000 |
Oct 28, 2022 | 0.0008 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 1,862,361 |
Oct 27, 2022 | 0.0007 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 1,288,347 |
Oct 26, 2022 | 0.0009 | 0.0009 | 0.0008 | 0.0008 | 0.0008 | 1,956,362 |
Oct 25, 2022 | 0.0008 | 0.0009 | 0.0008 | 0.0008 | 0.0008 | 1,554,327 |
Oct 24, 2022 | 0.0007 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 3,503,888 |
Oct 21, 2022 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 7,000 |
Oct 20, 2022 | 0.0008 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 3,207,530 |
Oct 19, 2022 | 0.0009 | 0.0009 | 0.0008 | 0.0008 | 0.0008 | 4,372,526 |
Oct 18, 2022 | 0.0008 | 0.0009 | 0.0008 | 0.0008 | 0.0008 | 3,041,753 |
Oct 17, 2022 | 0.0008 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 2,953,438 |
Oct 14, 2022 | 0.0009 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 3,999,500 |
Oct 13, 2022 | 0.0008 | 0.0009 | 0.0008 | 0.0008 | 0.0008 | 4,806,003 |
Oct 12, 2022 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 115,175 |
Oct 11, 2022 | 0.0008 | 0.0009 | 0.0008 | 0.0008 | 0.0008 | 3,814,693 |
Oct 10, 2022 | 0.0008 | 0.0010 | 0.0008 | 0.0010 | 0.0010 | 10,059,000 |
Oct 07, 2022 | 0.0009 | 0.0010 | 0.0009 | 0.0010 | 0.0010 | 4,585,000 |
Oct 06, 2022 | 0.0008 | 0.0010 | 0.0008 | 0.0010 | 0.0010 | 9,835,632 |
Oct 05, 2022 | 0.0008 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 3,243,000 |
Oct 04, 2022 | 0.0008 | 0.0009 | 0.0008 | 0.0008 | 0.0008 | 1,295,444 |
Oct 03, 2022 | 0.0009 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 5,611,246 |
Sept 30, 2022 | 0.0007 | 0.0009 | 0.0007 | 0.0009 | 0.0009 | 4,166,600 |
Sept 29, 2022 | 0.0008 | 0.0009 | 0.0008 | 0.0008 | 0.0008 | 10,418,350 |
Sept 28, 2022 | 0.0009 | 0.0009 | 0.0007 | 0.0008 | 0.0008 | 25,291,497 |
Sept 27, 2022 | 0.0008 | 0.0009 | 0.0008 | 0.0008 | 0.0008 | 8,626,866 |
Sept 26, 2022 | 0.0011 | 0.0012 | 0.0008 | 0.0009 | 0.0009 | 31,147,430 |
Sept 23, 2022 | 0.0009 | 0.0012 | 0.0009 | 0.0011 | 0.0011 | 17,624,197 |
Sept 22, 2022 | 0.0009 | 0.0012 | 0.0009 | 0.0011 | 0.0011 | 39,979,500 |
Sept 21, 2022 | 0.0010 | 0.0010 | 0.0008 | 0.0008 | 0.0008 | 9,758,969 |
Sept 20, 2022 | 0.0008 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 13,979,090 |
Sept 19, 2022 | 0.0008 | 0.0009 | 0.0007 | 0.0008 | 0.0008 | 20,631,871 |
Sept 16, 2022 | 0.0007 | 0.0012 | 0.0006 | 0.0008 | 0.0008 | 170,533,282 |
Sept 15, 2022 | 0.0007 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 499,777 |
Sept 14, 2022 | 0.0006 | 0.0008 | 0.0006 | 0.0007 | 0.0007 | 7,379,814 |
Sept 13, 2022 | 0.0007 | 0.0008 | 0.0006 | 0.0006 | 0.0006 | 20,653,567 |
Sept 12, 2022 | 0.0007 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 6,279,198 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |