Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Feb 2023 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 1,050,500 |
31 Jan 2023 | 0.0160 | 0.0160 | 0.0140 | 0.0140 | 0.0140 | 6,278,570 |
30 Jan 2023 | 0.0140 | 0.0160 | 0.0140 | 0.0160 | 0.0160 | 20,888,108 |
27 Jan 2023 | 0.0140 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 3,546,210 |
25 Jan 2023 | 0.0150 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 5,735,234 |
24 Jan 2023 | 0.0150 | 0.0155 | 0.0150 | 0.0150 | 0.0150 | 1,492,332 |
23 Jan 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 4,033,777 |
20 Jan 2023 | 0.0150 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 3,894,024 |
19 Jan 2023 | 0.0150 | 0.0155 | 0.0150 | 0.0150 | 0.0150 | 8,341,135 |
18 Jan 2023 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 9,929,853 |
17 Jan 2023 | 0.0150 | 0.0160 | 0.0145 | 0.0160 | 0.0160 | 14,596,640 |
16 Jan 2023 | 0.0150 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 1,648,666 |
13 Jan 2023 | 0.0150 | 0.0150 | 0.0140 | 0.0145 | 0.0145 | 1,565,748 |
12 Jan 2023 | 0.0150 | 0.0150 | 0.0145 | 0.0150 | 0.0150 | 6,923,106 |
11 Jan 2023 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 2,305,060 |
10 Jan 2023 | 0.0150 | 0.0160 | 0.0145 | 0.0150 | 0.0150 | 16,960,874 |
09 Jan 2023 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 5,955,368 |
06 Jan 2023 | 0.0140 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 3,075,086 |
05 Jan 2023 | 0.0130 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 3,368,622 |
04 Jan 2023 | 0.0120 | 0.0140 | 0.0120 | 0.0130 | 0.0130 | 11,305,008 |
03 Jan 2023 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 2,160,839 |
30 Dec 2022 | 0.0130 | 0.0130 | 0.0110 | 0.0120 | 0.0120 | 48,137,403 |
29 Dec 2022 | 0.0130 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 2,002,941 |
28 Dec 2022 | 0.0140 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 5,950,917 |
23 Dec 2022 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 8,663,197 |
22 Dec 2022 | 0.0150 | 0.0150 | 0.0130 | 0.0130 | 0.0130 | 8,777,945 |
21 Dec 2022 | 0.0140 | 0.0145 | 0.0135 | 0.0140 | 0.0140 | 12,060,905 |
20 Dec 2022 | 0.0150 | 0.0165 | 0.0140 | 0.0140 | 0.0140 | 21,619,406 |
19 Dec 2022 | 0.0150 | 0.0155 | 0.0150 | 0.0150 | 0.0150 | 1,306,522 |
16 Dec 2022 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 1,553,161 |
15 Dec 2022 | 0.0160 | 0.0160 | 0.0155 | 0.0160 | 0.0160 | 1,746,432 |
14 Dec 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 1,676,009 |
13 Dec 2022 | 0.0160 | 0.0165 | 0.0160 | 0.0160 | 0.0160 | 11,649,943 |
12 Dec 2022 | 0.0160 | 0.0165 | 0.0155 | 0.0160 | 0.0160 | 10,773,369 |
09 Dec 2022 | 0.0170 | 0.0175 | 0.0160 | 0.0160 | 0.0160 | 15,837,282 |
08 Dec 2022 | 0.0170 | 0.0175 | 0.0170 | 0.0170 | 0.0170 | 3,999,649 |
07 Dec 2022 | 0.0170 | 0.0175 | 0.0170 | 0.0170 | 0.0170 | 7,036,581 |
06 Dec 2022 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 1,804,431 |
05 Dec 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 1,516,139 |
02 Dec 2022 | 0.0180 | 0.0190 | 0.0175 | 0.0190 | 0.0190 | 1,949,690 |
01 Dec 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 3,178,050 |
30 Nov 2022 | 0.0170 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 2,243,539 |
29 Nov 2022 | 0.0170 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 2,578,063 |
28 Nov 2022 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 2,316,415 |
25 Nov 2022 | 0.0180 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 3,944,365 |
24 Nov 2022 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 4,002,462 |
23 Nov 2022 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 14,417,453 |
22 Nov 2022 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 5,187,850 |
21 Nov 2022 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 9,016,498 |
18 Nov 2022 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 1,691,722 |
17 Nov 2022 | 0.0180 | 0.0190 | 0.0170 | 0.0170 | 0.0170 | 11,669,552 |
16 Nov 2022 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 4,112,593 |
15 Nov 2022 | 0.0180 | 0.0185 | 0.0175 | 0.0180 | 0.0180 | 11,049,636 |
14 Nov 2022 | 0.0180 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 3,449,721 |
11 Nov 2022 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 3,291,051 |
10 Nov 2022 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 4,319,998 |
09 Nov 2022 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 8,039,596 |
08 Nov 2022 | 0.0190 | 0.0190 | 0.0170 | 0.0190 | 0.0190 | 25,541,362 |
07 Nov 2022 | 0.0200 | 0.0200 | 0.0180 | 0.0190 | 0.0190 | 35,809,234 |
04 Nov 2022 | 0.0200 | 0.0205 | 0.0200 | 0.0200 | 0.0200 | 3,131,288 |
03 Nov 2022 | 0.0200 | 0.0205 | 0.0200 | 0.0200 | 0.0200 | 5,263,868 |
02 Nov 2022 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 3,953,272 |
01 Nov 2022 | 0.0200 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 851,594 |
31 Oct 2022 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 7,833,367 |
28 Oct 2022 | 0.0210 | 0.0215 | 0.0210 | 0.0215 | 0.0215 | 1,351,571 |
27 Oct 2022 | 0.0210 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 11,485,142 |
26 Oct 2022 | 0.0220 | 0.0220 | 0.0215 | 0.0220 | 0.0220 | 4,835,477 |
25 Oct 2022 | 0.0230 | 0.0230 | 0.0210 | 0.0210 | 0.0210 | 5,774,185 |
24 Oct 2022 | 0.0220 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 2,609,509 |
21 Oct 2022 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 31,312,048 |
20 Oct 2022 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 9,875,176 |
19 Oct 2022 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 7,564,499 |
18 Oct 2022 | 0.0210 | 0.0230 | 0.0210 | 0.0220 | 0.0220 | 10,120,881 |
17 Oct 2022 | 0.0210 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 6,788,097 |
14 Oct 2022 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 641,788 |
13 Oct 2022 | 0.0210 | 0.0220 | 0.0205 | 0.0210 | 0.0210 | 4,649,804 |
12 Oct 2022 | 0.0210 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 9,870,856 |
11 Oct 2022 | 0.0210 | 0.0215 | 0.0210 | 0.0210 | 0.0210 | 6,141,158 |
10 Oct 2022 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 9,930,807 |
07 Oct 2022 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 11,930,997 |
06 Oct 2022 | 0.0220 | 0.0235 | 0.0220 | 0.0230 | 0.0230 | 6,504,485 |
05 Oct 2022 | 0.0230 | 0.0235 | 0.0220 | 0.0220 | 0.0220 | 10,162,005 |
04 Oct 2022 | 0.0210 | 0.0225 | 0.0210 | 0.0220 | 0.0220 | 9,836,164 |
03 Oct 2022 | 0.0220 | 0.0220 | 0.0200 | 0.0200 | 0.0200 | 8,140,702 |
30 Sept 2022 | 0.0210 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 19,443,738 |
29 Sept 2022 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 12,442,116 |
28 Sept 2022 | 0.0230 | 0.0230 | 0.0205 | 0.0210 | 0.0210 | 31,985,568 |
27 Sept 2022 | 0.0230 | 0.0240 | 0.0220 | 0.0230 | 0.0230 | 15,900,796 |
26 Sept 2022 | 0.0240 | 0.0245 | 0.0220 | 0.0220 | 0.0220 | 25,366,596 |
23 Sept 2022 | 0.0250 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 4,024,179 |
21 Sept 2022 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 15,154,569 |
20 Sept 2022 | 0.0260 | 0.0270 | 0.0250 | 0.0250 | 0.0250 | 22,719,639 |
19 Sept 2022 | 0.0270 | 0.0280 | 0.0240 | 0.0240 | 0.0240 | 52,122,328 |
16 Sept 2022 | 0.0270 | 0.0280 | 0.0260 | 0.0280 | 0.0280 | 33,189,501 |
15 Sept 2022 | 0.0290 | 0.0310 | 0.0280 | 0.0280 | 0.0280 | 27,028,361 |
14 Sept 2022 | 0.0260 | 0.0320 | 0.0260 | 0.0280 | 0.0280 | 72,054,612 |
13 Sept 2022 | 0.0290 | 0.0300 | 0.0280 | 0.0280 | 0.0280 | 19,668,689 |
12 Sept 2022 | 0.0280 | 0.0300 | 0.0270 | 0.0290 | 0.0290 | 28,090,613 |
09 Sept 2022 | 0.0270 | 0.0290 | 0.0270 | 0.0280 | 0.0280 | 21,717,227 |
08 Sept 2022 | 0.0270 | 0.0290 | 0.0260 | 0.0270 | 0.0270 | 36,402,342 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |