Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 20, 2023 | 0.0021 | 0.0021 | 0.0018 | 0.0018 | 0.0018 | 1,647,532 |
Mar 17, 2023 | 0.0018 | 0.0020 | 0.0018 | 0.0020 | 0.0020 | 751,332 |
Mar 16, 2023 | 0.0020 | 0.0020 | 0.0018 | 0.0019 | 0.0019 | 625,532 |
Mar 15, 2023 | 0.0018 | 0.0020 | 0.0018 | 0.0019 | 0.0019 | 2,156,161 |
Mar 14, 2023 | 0.0021 | 0.0022 | 0.0017 | 0.0018 | 0.0018 | 3,328,364 |
Mar 13, 2023 | 0.0018 | 0.0021 | 0.0017 | 0.0021 | 0.0021 | 2,892,373 |
Mar 10, 2023 | 0.0020 | 0.0020 | 0.0017 | 0.0017 | 0.0017 | 2,770,530 |
Mar 09, 2023 | 0.0020 | 0.0021 | 0.0018 | 0.0020 | 0.0020 | 2,234,451 |
Mar 08, 2023 | 0.0022 | 0.0022 | 0.0020 | 0.0020 | 0.0020 | 911,719 |
Mar 07, 2023 | 0.0021 | 0.0022 | 0.0017 | 0.0022 | 0.0022 | 4,044,645 |
Mar 06, 2023 | 0.0021 | 0.0023 | 0.0020 | 0.0022 | 0.0022 | 2,481,744 |
Mar 03, 2023 | 0.0023 | 0.0024 | 0.0021 | 0.0022 | 0.0022 | 1,789,054 |
Mar 02, 2023 | 0.0022 | 0.0025 | 0.0022 | 0.0023 | 0.0023 | 857,787 |
Mar 01, 2023 | 0.0024 | 0.0026 | 0.0021 | 0.0025 | 0.0025 | 1,405,698 |
Feb 28, 2023 | 0.0029 | 0.0029 | 0.0022 | 0.0024 | 0.0024 | 3,854,499 |
Feb 27, 2023 | 0.0032 | 0.0032 | 0.0028 | 0.0029 | 0.0029 | 1,358,864 |
Feb 24, 2023 | 0.0042 | 0.0042 | 0.0028 | 0.0034 | 0.0034 | 14,022,777 |
Feb 23, 2023 | 0.0052 | 0.0071 | 0.0036 | 0.0042 | 0.0042 | 27,681,839 |
Feb 22, 2023 | 0.0036 | 0.0046 | 0.0033 | 0.0039 | 0.0039 | 2,967,870 |
Feb 21, 2023 | 0.0033 | 0.0035 | 0.0031 | 0.0033 | 0.0033 | 868,291 |
Feb 17, 2023 | 0.0035 | 0.0035 | 0.0034 | 0.0034 | 0.0034 | 709,624 |
Feb 16, 2023 | 0.0032 | 0.0038 | 0.0032 | 0.0037 | 0.0037 | 1,560,576 |
Feb 15, 2023 | 0.0030 | 0.0035 | 0.0030 | 0.0031 | 0.0031 | 744,742 |
Feb 14, 2023 | 0.0034 | 0.0035 | 0.0026 | 0.0029 | 0.0029 | 2,207,747 |
Feb 13, 2023 | 0.0030 | 0.0035 | 0.0030 | 0.0033 | 0.0033 | 698,115 |
Feb 10, 2023 | 0.0030 | 0.0034 | 0.0030 | 0.0034 | 0.0034 | 854,984 |
Feb 09, 2023 | 0.0030 | 0.0034 | 0.0030 | 0.0031 | 0.0031 | 691,026 |
Feb 08, 2023 | 0.0030 | 0.0038 | 0.0029 | 0.0034 | 0.0034 | 996,473 |
Feb 07, 2023 | 0.0030 | 0.0033 | 0.0030 | 0.0033 | 0.0033 | 712,132 |
Feb 06, 2023 | 0.0036 | 0.0036 | 0.0030 | 0.0034 | 0.0034 | 539,197 |
Feb 03, 2023 | 0.0034 | 0.0040 | 0.0030 | 0.0036 | 0.0036 | 816,225 |
Feb 02, 2023 | 0.0035 | 0.0040 | 0.0033 | 0.0040 | 0.0040 | 843,089 |
Feb 01, 2023 | 0.0038 | 0.0039 | 0.0031 | 0.0033 | 0.0033 | 934,232 |
Jan 31, 2023 | 0.0038 | 0.0038 | 0.0034 | 0.0038 | 0.0038 | 528,846 |
Jan 30, 2023 | 0.0038 | 0.0044 | 0.0034 | 0.0040 | 0.0040 | 726,713 |
Jan 27, 2023 | 0.0038 | 0.0042 | 0.0033 | 0.0042 | 0.0042 | 1,050,417 |
Jan 26, 2023 | 0.0040 | 0.0043 | 0.0038 | 0.0038 | 0.0038 | 1,171,620 |
Jan 25, 2023 | 0.0037 | 0.0040 | 0.0037 | 0.0040 | 0.0040 | 555,940 |
Jan 24, 2023 | 0.0041 | 0.0047 | 0.0035 | 0.0038 | 0.0038 | 664,190 |
Jan 23, 2023 | 0.0044 | 0.0047 | 0.0040 | 0.0040 | 0.0040 | 289,450 |
Jan 20, 2023 | 0.0049 | 0.0050 | 0.0041 | 0.0041 | 0.0041 | 1,087,701 |
Jan 19, 2023 | 0.0049 | 0.0049 | 0.0047 | 0.0048 | 0.0048 | 317,617 |
Jan 18, 2023 | 0.0046 | 0.0048 | 0.0046 | 0.0046 | 0.0046 | 999,988 |
Jan 17, 2023 | 0.0046 | 0.0049 | 0.0046 | 0.0049 | 0.0049 | 3,272 |
Jan 13, 2023 | 0.0059 | 0.0059 | 0.0045 | 0.0045 | 0.0045 | 500,296 |
Jan 12, 2023 | 0.0049 | 0.0059 | 0.0046 | 0.0052 | 0.0052 | 349,455 |
Jan 11, 2023 | 0.0052 | 0.0059 | 0.0046 | 0.0058 | 0.0058 | 1,467,673 |
Jan 10, 2023 | 0.0051 | 0.0053 | 0.0044 | 0.0053 | 0.0053 | 127,759 |
Jan 09, 2023 | 0.0050 | 0.0059 | 0.0048 | 0.0051 | 0.0051 | 462,964 |
Jan 06, 2023 | 0.0064 | 0.0064 | 0.0047 | 0.0054 | 0.0054 | 175,254 |
Jan 05, 2023 | 0.0060 | 0.0065 | 0.0050 | 0.0058 | 0.0058 | 588,002 |
Jan 04, 2023 | 0.0064 | 0.0076 | 0.0055 | 0.0055 | 0.0055 | 401,201 |
Jan 03, 2023 | 0.0080 | 0.0080 | 0.0055 | 0.0056 | 0.0056 | 298,223 |
Dec 30, 2022 | 0.0068 | 0.0076 | 0.0056 | 0.0074 | 0.0074 | 278,021 |
Dec 29, 2022 | 0.0060 | 0.0063 | 0.0053 | 0.0061 | 0.0061 | 166,801 |
Dec 28, 2022 | 0.0060 | 0.0082 | 0.0060 | 0.0065 | 0.0065 | 276,031 |
Dec 27, 2022 | 0.0070 | 0.0084 | 0.0065 | 0.0070 | 0.0070 | 156,443 |
Dec 23, 2022 | 0.0076 | 0.0084 | 0.0070 | 0.0077 | 0.0077 | 157,971 |
Dec 22, 2022 | 0.0072 | 0.0084 | 0.0072 | 0.0078 | 0.0078 | 395,460 |
Dec 21, 2022 | 0.0075 | 0.0094 | 0.0071 | 0.0073 | 0.0073 | 719,352 |
Dec 20, 2022 | 0.0078 | 0.0078 | 0.0071 | 0.0071 | 0.0071 | 414,703 |
Dec 19, 2022 | 0.0100 | 0.0100 | 0.0081 | 0.0088 | 0.0088 | 203,768 |
Dec 16, 2022 | 0.0079 | 0.0100 | 0.0079 | 0.0100 | 0.0100 | 375,912 |
Dec 15, 2022 | 0.0074 | 0.0084 | 0.0074 | 0.0077 | 0.0077 | 266,854 |
Dec 14, 2022 | 0.0085 | 0.0095 | 0.0073 | 0.0073 | 0.0073 | 506,507 |
Dec 13, 2022 | 0.0080 | 0.0099 | 0.0075 | 0.0086 | 0.0086 | 799,303 |
Dec 12, 2022 | 0.0106 | 0.0106 | 0.0077 | 0.0080 | 0.0080 | 423,633 |
Dec 09, 2022 | 0.0085 | 0.0113 | 0.0085 | 0.0100 | 0.0100 | 102,863 |
Dec 08, 2022 | 0.0103 | 0.0113 | 0.0099 | 0.0113 | 0.0113 | 154,536 |
Dec 07, 2022 | 0.0120 | 0.0120 | 0.0090 | 0.0103 | 0.0103 | 275,131 |
Dec 06, 2022 | 0.0110 | 0.0120 | 0.0100 | 0.0120 | 0.0120 | 221,814 |
Dec 05, 2022 | 0.0117 | 0.0120 | 0.0103 | 0.0111 | 0.0111 | 183,553 |
Dec 02, 2022 | 0.0120 | 0.0120 | 0.0102 | 0.0103 | 0.0103 | 397,481 |
Dec 01, 2022 | 0.0100 | 0.0120 | 0.0100 | 0.0118 | 0.0118 | 317,351 |
Nov 30, 2022 | 0.0105 | 0.0151 | 0.0100 | 0.0120 | 0.0120 | 1,210,427 |
Nov 29, 2022 | 0.0095 | 0.0102 | 0.0090 | 0.0099 | 0.0099 | 342,853 |
Nov 28, 2022 | 0.0095 | 0.0105 | 0.0095 | 0.0095 | 0.0095 | 346,593 |
Nov 25, 2022 | 0.0114 | 0.0114 | 0.0095 | 0.0105 | 0.0105 | 1,149,271 |
Nov 23, 2022 | 0.0122 | 0.0125 | 0.0109 | 0.0118 | 0.0118 | 1,219,173 |
Nov 22, 2022 | 0.0136 | 0.0136 | 0.0111 | 0.0117 | 0.0117 | 771,822 |
Nov 21, 2022 | 0.0149 | 0.0149 | 0.0121 | 0.0125 | 0.0125 | 1,814,304 |
Nov 18, 2022 | 0.0160 | 0.0188 | 0.0131 | 0.0147 | 0.0147 | 3,592,856 |
Nov 17, 2022 | 0.0149 | 0.0199 | 0.0129 | 0.0190 | 0.0190 | 7,203,447 |
Nov 16, 2022 | 0.0280 | 0.0299 | 0.0135 | 0.0140 | 0.0140 | 6,855,985 |
Nov 15, 2022 | 0.0750 | 0.0999 | 0.0213 | 0.0298 | 0.0298 | 5,646,564 |
Nov 14, 2022 | 0.1200 | 0.1232 | 0.0619 | 0.0700 | 0.0700 | 819,827 |
Nov 11, 2022 | 0.1249 | 0.1300 | 0.0703 | 0.1000 | 0.1000 | 574,442 |
Nov 10, 2022 | 0.1000 | 0.1300 | 0.1000 | 0.1100 | 0.1100 | 797,510 |
Nov 09, 2022 | 0.0871 | 0.1080 | 0.0871 | 0.1075 | 0.1075 | 629,599 |
Nov 08, 2022 | 0.0947 | 0.0947 | 0.0844 | 0.0850 | 0.0850 | 1,731 |
Nov 07, 2022 | 0.0900 | 0.0900 | 0.0600 | 0.0671 | 0.0671 | 15,565 |
Nov 04, 2022 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
Nov 03, 2022 | 0.0875 | 0.0950 | 0.0845 | 0.0900 | 0.0900 | 3,580 |
Nov 02, 2022 | 0.0520 | 0.0850 | 0.0520 | 0.0850 | 0.0850 | 1,697 |
Nov 01, 2022 | 0.0675 | 0.0996 | 0.0511 | 0.0800 | 0.0800 | 28,814 |
Oct 31, 2022 | 0.0999 | 0.0999 | 0.0510 | 0.0890 | 0.0890 | 5,217 |
Oct 28, 2022 | 0.0615 | 0.0912 | 0.0615 | 0.0800 | 0.0800 | 5,492 |
Oct 27, 2022 | 0.0899 | 0.0899 | 0.0800 | 0.0800 | 0.0800 | 18,380 |
Oct 26, 2022 | 0.0777 | 0.0938 | 0.0603 | 0.0750 | 0.0750 | 155,934 |
Oct 25, 2022 | 0.0850 | 0.0940 | 0.0750 | 0.0750 | 0.0750 | 37,752 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |