Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 01, 2023 | 0.0052 | 0.0052 | 0.0046 | 0.0050 | 0.0050 | 289,954 |
Jan 31, 2023 | - | - | - | - | - | - |
Jan 30, 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
Jan 27, 2023 | 0.0052 | 0.0053 | 0.0048 | 0.0050 | 0.0050 | 85,710 |
Jan 26, 2023 | 0.0048 | 0.0052 | 0.0046 | 0.0052 | 0.0052 | 770,000 |
Jan 25, 2023 | 0.0049 | 0.0049 | 0.0047 | 0.0049 | 0.0049 | 500,989 |
Jan 24, 2023 | 0.0048 | 0.0049 | 0.0048 | 0.0048 | 0.0048 | 325,989 |
Jan 23, 2023 | 0.0049 | 0.0052 | 0.0049 | 0.0049 | 0.0049 | 191,440 |
Jan 20, 2023 | 0.0054 | 0.0054 | 0.0049 | 0.0052 | 0.0052 | 2,157,202 |
Jan 19, 2023 | 0.0052 | 0.0054 | 0.0050 | 0.0054 | 0.0054 | 206,000 |
Jan 18, 2023 | 0.0052 | 0.0054 | 0.0049 | 0.0054 | 0.0054 | 477,224 |
Jan 17, 2023 | 0.0051 | 0.0054 | 0.0048 | 0.0054 | 0.0054 | 1,014,388 |
Jan 13, 2023 | 0.0054 | 0.0054 | 0.0049 | 0.0049 | 0.0049 | 208,647 |
Jan 12, 2023 | 0.0054 | 0.0054 | 0.0049 | 0.0052 | 0.0052 | 543,205 |
Jan 11, 2023 | 0.0050 | 0.0052 | 0.0050 | 0.0052 | 0.0052 | 24,000 |
Jan 10, 2023 | 0.0052 | 0.0054 | 0.0049 | 0.0054 | 0.0054 | 389,844 |
Jan 09, 2023 | 0.0051 | 0.0054 | 0.0051 | 0.0054 | 0.0054 | 230,000 |
Jan 06, 2023 | 0.0050 | 0.0053 | 0.0050 | 0.0053 | 0.0053 | 230,500 |
Jan 05, 2023 | 0.0050 | 0.0052 | 0.0050 | 0.0052 | 0.0052 | 44,000 |
Jan 04, 2023 | 0.0054 | 0.0054 | 0.0054 | 0.0054 | 0.0054 | - |
Jan 03, 2023 | 0.0054 | 0.0054 | 0.0049 | 0.0054 | 0.0054 | 114,046 |
Dec 30, 2022 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 10,000 |
Dec 29, 2022 | 0.0052 | 0.0052 | 0.0049 | 0.0052 | 0.0052 | 341,806 |
Dec 28, 2022 | 0.0052 | 0.0052 | 0.0050 | 0.0050 | 0.0050 | 368,965 |
Dec 27, 2022 | 0.0054 | 0.0054 | 0.0050 | 0.0052 | 0.0052 | 656,000 |
Dec 23, 2022 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 10,000 |
Dec 22, 2022 | 0.0050 | 0.0054 | 0.0049 | 0.0054 | 0.0054 | 1,665,109 |
Dec 21, 2022 | 0.0054 | 0.0054 | 0.0050 | 0.0053 | 0.0053 | 470,500 |
Dec 20, 2022 | 0.0052 | 0.0055 | 0.0051 | 0.0054 | 0.0054 | 799,250 |
Dec 19, 2022 | 0.0052 | 0.0056 | 0.0050 | 0.0056 | 0.0056 | 947,000 |
Dec 16, 2022 | 0.0059 | 0.0059 | 0.0055 | 0.0055 | 0.0055 | 33,500 |
Dec 15, 2022 | 0.0055 | 0.0058 | 0.0052 | 0.0055 | 0.0055 | 1,487,914 |
Dec 14, 2022 | 0.0059 | 0.0059 | 0.0054 | 0.0054 | 0.0054 | 512,450 |
Dec 13, 2022 | 0.0056 | 0.0059 | 0.0054 | 0.0054 | 0.0054 | 524,300 |
Dec 12, 2022 | 0.0055 | 0.0059 | 0.0053 | 0.0054 | 0.0054 | 1,445,977 |
Dec 09, 2022 | 0.0059 | 0.0059 | 0.0059 | 0.0059 | 0.0059 | 100,000 |
Dec 08, 2022 | 0.0060 | 0.0063 | 0.0055 | 0.0063 | 0.0063 | 980,304 |
Dec 07, 2022 | 0.0057 | 0.0063 | 0.0054 | 0.0061 | 0.0061 | 2,842,593 |
Dec 06, 2022 | 0.0056 | 0.0061 | 0.0053 | 0.0058 | 0.0058 | 911,250 |
Dec 05, 2022 | 0.0055 | 0.0059 | 0.0053 | 0.0058 | 0.0058 | 507,334 |
Dec 02, 2022 | 0.0052 | 0.0059 | 0.0050 | 0.0059 | 0.0059 | 3,935,988 |
Dec 01, 2022 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 47,900 |
Nov 30, 2022 | 0.0046 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 1,035,256 |
Nov 29, 2022 | 0.0049 | 0.0049 | 0.0046 | 0.0046 | 0.0046 | 183,832 |
Nov 28, 2022 | 0.0051 | 0.0052 | 0.0045 | 0.0045 | 0.0045 | 1,505,180 |
Nov 25, 2022 | 0.0050 | 0.0052 | 0.0048 | 0.0050 | 0.0050 | 267,000 |
Nov 23, 2022 | 0.0047 | 0.0048 | 0.0044 | 0.0048 | 0.0048 | 377,535 |
Nov 22, 2022 | 0.0048 | 0.0048 | 0.0044 | 0.0047 | 0.0047 | 616,950 |
Nov 21, 2022 | 0.0049 | 0.0049 | 0.0049 | 0.0049 | 0.0049 | 52,032 |
Nov 18, 2022 | 0.0049 | 0.0049 | 0.0045 | 0.0049 | 0.0049 | 182,950 |
Nov 17, 2022 | 0.0049 | 0.0049 | 0.0044 | 0.0044 | 0.0044 | 104,750 |
Nov 16, 2022 | 0.0049 | 0.0049 | 0.0044 | 0.0046 | 0.0046 | 413,250 |
Nov 15, 2022 | 0.0048 | 0.0048 | 0.0045 | 0.0045 | 0.0045 | 409,000 |
Nov 14, 2022 | 0.0047 | 0.0047 | 0.0045 | 0.0045 | 0.0045 | 803,000 |
Nov 11, 2022 | 0.0048 | 0.0049 | 0.0045 | 0.0048 | 0.0048 | 912,289 |
Nov 10, 2022 | 0.0049 | 0.0051 | 0.0049 | 0.0050 | 0.0050 | 387,433 |
Nov 09, 2022 | 0.0047 | 0.0047 | 0.0047 | 0.0047 | 0.0047 | 5,000 |
Nov 08, 2022 | 0.0050 | 0.0050 | 0.0048 | 0.0048 | 0.0048 | 20,450 |
Nov 07, 2022 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 7,000 |
Nov 04, 2022 | 0.0049 | 0.0053 | 0.0049 | 0.0052 | 0.0052 | 510,370 |
Nov 03, 2022 | 0.0050 | 0.0052 | 0.0048 | 0.0048 | 0.0048 | 492,900 |
Nov 02, 2022 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 5,000 |
Nov 01, 2022 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 5,000 |
Oct 31, 2022 | 0.0051 | 0.0051 | 0.0048 | 0.0050 | 0.0050 | 225,000 |
Oct 28, 2022 | 0.0051 | 0.0052 | 0.0049 | 0.0051 | 0.0051 | 829,955 |
Oct 27, 2022 | 0.0052 | 0.0053 | 0.0049 | 0.0052 | 0.0052 | 290,030 |
Oct 26, 2022 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 160,500 |
Oct 25, 2022 | 0.0050 | 0.0052 | 0.0050 | 0.0051 | 0.0051 | 740,000 |
Oct 24, 2022 | 0.0049 | 0.0051 | 0.0049 | 0.0050 | 0.0050 | 190,091 |
Oct 21, 2022 | 0.0049 | 0.0049 | 0.0049 | 0.0049 | 0.0049 | 17,000 |
Oct 20, 2022 | 0.0049 | 0.0049 | 0.0049 | 0.0049 | 0.0049 | 37,000 |
Oct 19, 2022 | 0.0048 | 0.0049 | 0.0048 | 0.0048 | 0.0048 | 225,000 |
Oct 18, 2022 | 0.0050 | 0.0050 | 0.0048 | 0.0049 | 0.0049 | 260,000 |
Oct 17, 2022 | 0.0049 | 0.0051 | 0.0049 | 0.0051 | 0.0051 | 132,500 |
Oct 14, 2022 | 0.0051 | 0.0056 | 0.0051 | 0.0051 | 0.0051 | 1,873,358 |
Oct 13, 2022 | 0.0048 | 0.0052 | 0.0046 | 0.0052 | 0.0052 | 28,348 |
Oct 12, 2022 | 0.0052 | 0.0055 | 0.0052 | 0.0055 | 0.0055 | 276,225 |
Oct 11, 2022 | 0.0054 | 0.0054 | 0.0050 | 0.0050 | 0.0050 | 300,124 |
Oct 10, 2022 | 0.0053 | 0.0055 | 0.0050 | 0.0054 | 0.0054 | 211,500 |
Oct 07, 2022 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 500,000 |
Oct 06, 2022 | 0.0052 | 0.0055 | 0.0052 | 0.0055 | 0.0055 | 203,100 |
Oct 05, 2022 | 0.0050 | 0.0052 | 0.0050 | 0.0052 | 0.0052 | 145,418 |
Oct 04, 2022 | 0.0048 | 0.0054 | 0.0045 | 0.0054 | 0.0054 | 2,116,034 |
Oct 03, 2022 | 0.0045 | 0.0046 | 0.0045 | 0.0045 | 0.0045 | 118,000 |
Sep 30, 2022 | 0.0047 | 0.0048 | 0.0044 | 0.0048 | 0.0048 | 1,730,690 |
Sep 29, 2022 | 0.0046 | 0.0048 | 0.0046 | 0.0047 | 0.0047 | 588,092 |
Sep 28, 2022 | 0.0048 | 0.0049 | 0.0046 | 0.0049 | 0.0049 | 392,365 |
Sep 27, 2022 | 0.0047 | 0.0048 | 0.0047 | 0.0047 | 0.0047 | 397,125 |
Sep 26, 2022 | 0.0049 | 0.0049 | 0.0046 | 0.0048 | 0.0048 | 434,000 |
Sep 23, 2022 | 0.0048 | 0.0049 | 0.0046 | 0.0048 | 0.0048 | 1,419,557 |
Sep 22, 2022 | 0.0052 | 0.0052 | 0.0048 | 0.0049 | 0.0049 | 374,150 |
Sep 21, 2022 | 0.0052 | 0.0052 | 0.0049 | 0.0049 | 0.0049 | 280,000 |
Sep 20, 2022 | 0.0050 | 0.0056 | 0.0049 | 0.0052 | 0.0052 | 146,374 |
Sep 19, 2022 | 0.0052 | 0.0052 | 0.0046 | 0.0049 | 0.0049 | 661,800 |
Sep 16, 2022 | 0.0047 | 0.0060 | 0.0047 | 0.0047 | 0.0047 | 3,199,054 |
Sep 15, 2022 | 0.0051 | 0.0051 | 0.0047 | 0.0047 | 0.0047 | 403,216 |
Sep 14, 2022 | 0.0053 | 0.0053 | 0.0048 | 0.0053 | 0.0053 | 1,399,204 |
Sep 13, 2022 | 0.0050 | 0.0053 | 0.0048 | 0.0048 | 0.0048 | 9,869 |
Sep 12, 2022 | 0.0052 | 0.0053 | 0.0049 | 0.0053 | 0.0053 | 900,498 |
Sep 09, 2022 | 0.0054 | 0.0058 | 0.0053 | 0.0053 | 0.0053 | 45,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |