Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 27, 2023 | 0.0041 | 0.0041 | 0.0028 | 0.0038 | 0.0038 | 381,000 |
Jan 26, 2023 | 0.0036 | 0.0036 | 0.0030 | 0.0036 | 0.0036 | 203,176 |
Jan 25, 2023 | 0.0031 | 0.0034 | 0.0031 | 0.0031 | 0.0031 | 253,482 |
Jan 24, 2023 | 0.0034 | 0.0034 | 0.0024 | 0.0030 | 0.0030 | 810,494 |
Jan 23, 2023 | 0.0029 | 0.0032 | 0.0029 | 0.0032 | 0.0032 | 419,375 |
Jan 20, 2023 | 0.0035 | 0.0035 | 0.0029 | 0.0030 | 0.0030 | 2,071,678 |
Jan 19, 2023 | 0.0032 | 0.0032 | 0.0031 | 0.0031 | 0.0031 | 88,100 |
Jan 18, 2023 | 0.0031 | 0.0040 | 0.0026 | 0.0032 | 0.0032 | 1,288,186 |
Jan 17, 2023 | 0.0026 | 0.0029 | 0.0026 | 0.0029 | 0.0029 | 828,488 |
Jan 13, 2023 | 0.0034 | 0.0040 | 0.0027 | 0.0027 | 0.0027 | 344,479 |
Jan 12, 2023 | 0.0037 | 0.0037 | 0.0033 | 0.0033 | 0.0033 | 206,708 |
Jan 11, 2023 | 0.0038 | 0.0038 | 0.0037 | 0.0038 | 0.0038 | 102,310 |
Jan 10, 2023 | 0.0037 | 0.0044 | 0.0037 | 0.0040 | 0.0040 | 79,915 |
Jan 09, 2023 | 0.0036 | 0.0044 | 0.0027 | 0.0034 | 0.0034 | 430,846 |
Jan 06, 2023 | 0.0037 | 0.0037 | 0.0037 | 0.0037 | 0.0037 | 103,973 |
Jan 05, 2023 | 0.0036 | 0.0043 | 0.0036 | 0.0037 | 0.0037 | 582,422 |
Jan 04, 2023 | 0.0030 | 0.0040 | 0.0030 | 0.0036 | 0.0036 | 1,324,304 |
Jan 03, 2023 | 0.0027 | 0.0029 | 0.0027 | 0.0029 | 0.0029 | 592,071 |
Dec 30, 2022 | 0.0020 | 0.0027 | 0.0019 | 0.0027 | 0.0027 | 1,206,780 |
Dec 29, 2022 | 0.0020 | 0.0025 | 0.0020 | 0.0025 | 0.0025 | 4,232,878 |
Dec 28, 2022 | 0.0019 | 0.0022 | 0.0014 | 0.0014 | 0.0014 | 1,481,269 |
Dec 27, 2022 | 0.0025 | 0.0026 | 0.0020 | 0.0020 | 0.0020 | 2,063,644 |
Dec 23, 2022 | 0.0027 | 0.0030 | 0.0025 | 0.0026 | 0.0026 | 125,982 |
Dec 22, 2022 | 0.0024 | 0.0026 | 0.0024 | 0.0026 | 0.0026 | 8,500 |
Dec 21, 2022 | 0.0027 | 0.0027 | 0.0026 | 0.0026 | 0.0026 | 68,052 |
Dec 20, 2022 | 0.0027 | 0.0030 | 0.0024 | 0.0026 | 0.0026 | 488,305 |
Dec 19, 2022 | 0.0030 | 0.0030 | 0.0027 | 0.0027 | 0.0027 | 102,656 |
Dec 16, 2022 | 0.0030 | 0.0032 | 0.0028 | 0.0028 | 0.0028 | 78,630 |
Dec 15, 2022 | 0.0029 | 0.0029 | 0.0026 | 0.0028 | 0.0028 | 982,324 |
Dec 14, 2022 | 0.0033 | 0.0033 | 0.0026 | 0.0030 | 0.0030 | 1,003,308 |
Dec 13, 2022 | 0.0029 | 0.0033 | 0.0029 | 0.0033 | 0.0033 | 298,617 |
Dec 12, 2022 | 0.0026 | 0.0031 | 0.0022 | 0.0031 | 0.0031 | 420,551 |
Dec 09, 2022 | 0.0030 | 0.0032 | 0.0026 | 0.0027 | 0.0027 | 266,802 |
Dec 08, 2022 | 0.0030 | 0.0030 | 0.0022 | 0.0029 | 0.0029 | 1,299,248 |
Dec 07, 2022 | 0.0031 | 0.0033 | 0.0028 | 0.0030 | 0.0030 | 915,318 |
Dec 06, 2022 | 0.0031 | 0.0034 | 0.0028 | 0.0032 | 0.0032 | 530,401 |
Dec 05, 2022 | 0.0036 | 0.0036 | 0.0029 | 0.0030 | 0.0030 | 1,876,684 |
Dec 02, 2022 | 0.0034 | 0.0039 | 0.0033 | 0.0036 | 0.0036 | 324,344 |
Dec 01, 2022 | 0.0037 | 0.0037 | 0.0031 | 0.0031 | 0.0031 | 606,401 |
Nov 30, 2022 | 0.0035 | 0.0037 | 0.0033 | 0.0037 | 0.0037 | 387,423 |
Nov 29, 2022 | 0.0037 | 0.0037 | 0.0032 | 0.0032 | 0.0032 | 1,177,258 |
Nov 28, 2022 | 0.0039 | 0.0042 | 0.0033 | 0.0035 | 0.0035 | 1,008,153 |
Nov 25, 2022 | 0.0034 | 0.0034 | 0.0032 | 0.0034 | 0.0034 | 184,035 |
Nov 23, 2022 | 0.0031 | 0.0037 | 0.0031 | 0.0036 | 0.0036 | 400,859 |
Nov 22, 2022 | 0.0037 | 0.0037 | 0.0030 | 0.0036 | 0.0036 | 2,192,659 |
Nov 21, 2022 | 0.0037 | 0.0042 | 0.0035 | 0.0038 | 0.0038 | 473,067 |
Nov 18, 2022 | 0.0033 | 0.0042 | 0.0033 | 0.0040 | 0.0040 | 1,302,792 |
Nov 17, 2022 | 0.0041 | 0.0042 | 0.0037 | 0.0037 | 0.0037 | 817,257 |
Nov 16, 2022 | 0.0039 | 0.0041 | 0.0037 | 0.0041 | 0.0041 | 666,110 |
Nov 15, 2022 | 0.0043 | 0.0043 | 0.0037 | 0.0037 | 0.0037 | 2,205,189 |
Nov 14, 2022 | 0.0044 | 0.0044 | 0.0032 | 0.0037 | 0.0037 | 798,392 |
Nov 11, 2022 | 0.0039 | 0.0044 | 0.0039 | 0.0040 | 0.0040 | 4,145,204 |
Nov 10, 2022 | 0.0034 | 0.0039 | 0.0032 | 0.0039 | 0.0039 | 565,164 |
Nov 09, 2022 | 0.0037 | 0.0041 | 0.0032 | 0.0037 | 0.0037 | 550,630 |
Nov 08, 2022 | 0.0035 | 0.0044 | 0.0030 | 0.0044 | 0.0044 | 2,493,203 |
Nov 07, 2022 | 0.0033 | 0.0035 | 0.0033 | 0.0035 | 0.0035 | 1,736,691 |
Nov 04, 2022 | 0.0035 | 0.0035 | 0.0028 | 0.0032 | 0.0032 | 1,214,334 |
Nov 03, 2022 | 0.0035 | 0.0035 | 0.0030 | 0.0034 | 0.0034 | 3,300,832 |
Nov 02, 2022 | 0.0030 | 0.0047 | 0.0030 | 0.0033 | 0.0033 | 12,126,871 |
Nov 01, 2022 | 0.0029 | 0.0031 | 0.0029 | 0.0030 | 0.0030 | 2,494,899 |
Oct 31, 2022 | 0.0030 | 0.0033 | 0.0029 | 0.0029 | 0.0029 | 1,100,437 |
Oct 28, 2022 | 0.0032 | 0.0032 | 0.0030 | 0.0031 | 0.0031 | 828,156 |
Oct 27, 2022 | 0.0044 | 0.0044 | 0.0010 | 0.0032 | 0.0032 | 28,031,358 |
Oct 26, 2022 | 0.0045 | 0.0047 | 0.0045 | 0.0045 | 0.0045 | 155,989 |
Oct 25, 2022 | 0.0048 | 0.0050 | 0.0045 | 0.0047 | 0.0047 | 403,774 |
Oct 24, 2022 | 0.0055 | 0.0055 | 0.0050 | 0.0050 | 0.0050 | 127,105 |
Oct 21, 2022 | 0.0053 | 0.0057 | 0.0047 | 0.0055 | 0.0055 | 265,218 |
Oct 20, 2022 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 5,473 |
Oct 19, 2022 | 0.0053 | 0.0054 | 0.0052 | 0.0052 | 0.0052 | 116,490 |
Oct 18, 2022 | 0.0055 | 0.0059 | 0.0052 | 0.0054 | 0.0054 | 182,501 |
Oct 17, 2022 | 0.0050 | 0.0052 | 0.0049 | 0.0052 | 0.0052 | 400,000 |
Oct 14, 2022 | 0.0053 | 0.0054 | 0.0049 | 0.0054 | 0.0054 | 28,209 |
Oct 13, 2022 | 0.0049 | 0.0056 | 0.0048 | 0.0054 | 0.0054 | 136,274 |
Oct 12, 2022 | 0.0053 | 0.0057 | 0.0047 | 0.0052 | 0.0052 | 119,240 |
Oct 11, 2022 | 0.0051 | 0.0051 | 0.0047 | 0.0048 | 0.0048 | 215,800 |
Oct 10, 2022 | 0.0055 | 0.0055 | 0.0047 | 0.0055 | 0.0055 | 27,000 |
Oct 07, 2022 | 0.0047 | 0.0057 | 0.0047 | 0.0057 | 0.0057 | 388,267 |
Oct 06, 2022 | 0.0050 | 0.0055 | 0.0045 | 0.0055 | 0.0055 | 73,000 |
Oct 05, 2022 | 0.0049 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 233,209 |
Oct 04, 2022 | 0.0047 | 0.0049 | 0.0046 | 0.0047 | 0.0047 | 140,433 |
Oct 03, 2022 | 0.0047 | 0.0047 | 0.0045 | 0.0047 | 0.0047 | 238,510 |
Sep 30, 2022 | 0.0047 | 0.0049 | 0.0047 | 0.0047 | 0.0047 | 56,001 |
Sep 29, 2022 | 0.0044 | 0.0051 | 0.0037 | 0.0047 | 0.0047 | 2,935,199 |
Sep 28, 2022 | 0.0058 | 0.0058 | 0.0049 | 0.0050 | 0.0050 | 440,300 |
Sep 27, 2022 | 0.0052 | 0.0055 | 0.0050 | 0.0052 | 0.0052 | 229,596 |
Sep 26, 2022 | 0.0056 | 0.0056 | 0.0049 | 0.0050 | 0.0050 | 459,302 |
Sep 23, 2022 | 0.0055 | 0.0055 | 0.0050 | 0.0054 | 0.0054 | 158,040 |
Sep 22, 2022 | 0.0057 | 0.0058 | 0.0055 | 0.0057 | 0.0057 | 40,709 |
Sep 21, 2022 | 0.0055 | 0.0059 | 0.0055 | 0.0057 | 0.0057 | 144,683 |
Sep 20, 2022 | 0.0058 | 0.0059 | 0.0052 | 0.0052 | 0.0052 | 636,298 |
Sep 19, 2022 | 0.0058 | 0.0060 | 0.0058 | 0.0059 | 0.0059 | 449,824 |
Sep 16, 2022 | 0.0058 | 0.0060 | 0.0055 | 0.0058 | 0.0058 | 414,692 |
Sep 15, 2022 | 0.0059 | 0.0060 | 0.0055 | 0.0055 | 0.0055 | 443,652 |
Sep 14, 2022 | 0.0058 | 0.0060 | 0.0058 | 0.0059 | 0.0059 | 308,010 |
Sep 13, 2022 | 0.0058 | 0.0062 | 0.0058 | 0.0060 | 0.0060 | 1,000,482 |
Sep 12, 2022 | 0.0058 | 0.0060 | 0.0058 | 0.0058 | 0.0058 | 258,777 |
Sep 09, 2022 | 0.0058 | 0.0059 | 0.0058 | 0.0059 | 0.0059 | 20,000 |
Sep 08, 2022 | 0.0060 | 0.0063 | 0.0055 | 0.0058 | 0.0058 | 344,855 |
Sep 07, 2022 | 0.0056 | 0.0062 | 0.0056 | 0.0060 | 0.0060 | 1,402,750 |
Sep 06, 2022 | 0.0059 | 0.0060 | 0.0058 | 0.0059 | 0.0059 | 335,641 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |