Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 June 2023 | 0.0290 | 0.0300 | 0.0280 | 0.0280 | 0.0280 | 1,393,705 |
07 June 2023 | 0.0300 | 0.0300 | 0.0285 | 0.0285 | 0.0285 | 677,402 |
06 June 2023 | 0.0290 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | 1,773,140 |
05 June 2023 | 0.0300 | 0.0300 | 0.0280 | 0.0280 | 0.0280 | 2,795,930 |
02 June 2023 | 0.0290 | 0.0290 | 0.0285 | 0.0290 | 0.0290 | 2,610,050 |
01 June 2023 | 0.0300 | 0.0300 | 0.0280 | 0.0280 | 0.0280 | 400,046 |
31 May 2023 | 0.0300 | 0.0300 | 0.0290 | 0.0300 | 0.0300 | 4,651,508 |
30 May 2023 | 0.0310 | 0.0310 | 0.0280 | 0.0280 | 0.0280 | 4,502,069 |
29 May 2023 | 0.0300 | 0.0310 | 0.0290 | 0.0300 | 0.0300 | 7,155,577 |
26 May 2023 | 0.0280 | 0.0295 | 0.0280 | 0.0290 | 0.0290 | 475,736 |
25 May 2023 | 0.0290 | 0.0290 | 0.0280 | 0.0280 | 0.0280 | 668,150 |
24 May 2023 | 0.0290 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 963,832 |
23 May 2023 | 0.0300 | 0.0300 | 0.0280 | 0.0300 | 0.0300 | 5,607,234 |
22 May 2023 | 0.0300 | 0.0300 | 0.0295 | 0.0300 | 0.0300 | 943,450 |
19 May 2023 | 0.0290 | 0.0305 | 0.0290 | 0.0300 | 0.0300 | 3,837,121 |
18 May 2023 | 0.0290 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 1,103,436 |
17 May 2023 | 0.0290 | 0.0295 | 0.0290 | 0.0290 | 0.0290 | 1,201,060 |
16 May 2023 | 0.0310 | 0.0310 | 0.0290 | 0.0290 | 0.0290 | 3,836,313 |
15 May 2023 | 0.0320 | 0.0330 | 0.0310 | 0.0310 | 0.0310 | 2,580,348 |
12 May 2023 | 0.0300 | 0.0330 | 0.0300 | 0.0320 | 0.0320 | 12,202,190 |
11 May 2023 | 0.0300 | 0.0300 | 0.0295 | 0.0295 | 0.0295 | 1,019,164 |
10 May 2023 | 0.0290 | 0.0300 | 0.0290 | 0.0295 | 0.0295 | 1,801,702 |
09 May 2023 | 0.0300 | 0.0300 | 0.0280 | 0.0280 | 0.0280 | 2,755,271 |
08 May 2023 | 0.0290 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 1,117,973 |
05 May 2023 | 0.0290 | 0.0300 | 0.0280 | 0.0300 | 0.0300 | 4,009,509 |
04 May 2023 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 364,401 |
03 May 2023 | 0.0300 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 1,150,904 |
02 May 2023 | 0.0310 | 0.0310 | 0.0290 | 0.0290 | 0.0290 | 3,388,437 |
01 May 2023 | 0.0310 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 412,426 |
28 Apr 2023 | 0.0300 | 0.0305 | 0.0290 | 0.0305 | 0.0305 | 3,548,157 |
27 Apr 2023 | 0.0300 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 777,183 |
26 Apr 2023 | 0.0310 | 0.0310 | 0.0290 | 0.0300 | 0.0300 | 3,854,020 |
24 Apr 2023 | 0.0300 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 1,517,789 |
21 Apr 2023 | 0.0300 | 0.0305 | 0.0300 | 0.0300 | 0.0300 | 2,761,715 |
20 Apr 2023 | 0.0320 | 0.0320 | 0.0290 | 0.0310 | 0.0310 | 11,326,929 |
19 Apr 2023 | 0.0325 | 0.0330 | 0.0310 | 0.0320 | 0.0320 | 336,209 |
18 Apr 2023 | 0.0320 | 0.0325 | 0.0310 | 0.0310 | 0.0310 | 3,561,868 |
17 Apr 2023 | 0.0340 | 0.0340 | 0.0320 | 0.0320 | 0.0320 | 2,004,995 |
14 Apr 2023 | 0.0320 | 0.0340 | 0.0320 | 0.0340 | 0.0340 | 6,645,781 |
13 Apr 2023 | 0.0310 | 0.0320 | 0.0310 | 0.0320 | 0.0320 | 1,669,330 |
12 Apr 2023 | 0.0320 | 0.0320 | 0.0310 | 0.0310 | 0.0310 | 2,447,437 |
11 Apr 2023 | 0.0320 | 0.0320 | 0.0310 | 0.0310 | 0.0310 | 1,159,299 |
06 Apr 2023 | 0.0315 | 0.0320 | 0.0305 | 0.0320 | 0.0320 | 3,714,704 |
05 Apr 2023 | 0.0310 | 0.0320 | 0.0310 | 0.0310 | 0.0310 | 705,090 |
04 Apr 2023 | 0.0330 | 0.0330 | 0.0310 | 0.0310 | 0.0310 | 5,372,753 |
03 Apr 2023 | 0.0330 | 0.0330 | 0.0315 | 0.0320 | 0.0320 | 5,485,457 |
31 Mar 2023 | 0.0330 | 0.0340 | 0.0315 | 0.0320 | 0.0320 | 9,036,777 |
30 Mar 2023 | 0.0310 | 0.0320 | 0.0305 | 0.0320 | 0.0320 | 11,771,622 |
29 Mar 2023 | - | - | - | - | - | - |
28 Mar 2023 | 0.0310 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 7,066,575 |
27 Mar 2023 | 0.0300 | 0.0320 | 0.0295 | 0.0300 | 0.0300 | 17,679,315 |
24 Mar 2023 | 0.0310 | 0.0310 | 0.0290 | 0.0290 | 0.0290 | 12,462,974 |
23 Mar 2023 | 0.0300 | 0.0300 | 0.0290 | 0.0300 | 0.0300 | 26,133,389 |
22 Mar 2023 | 0.0310 | 0.0320 | 0.0290 | 0.0300 | 0.0300 | 64,274,003 |
21 Mar 2023 | 0.0370 | 0.0370 | 0.0310 | 0.0310 | 0.0310 | 53,901,369 |
20 Mar 2023 | 0.0450 | 0.0450 | 0.0370 | 0.0370 | 0.0370 | 34,460,282 |
17 Mar 2023 | 0.0420 | 0.0550 | 0.0420 | 0.0490 | 0.0490 | 42,781,867 |
16 Mar 2023 | 0.0420 | 0.0430 | 0.0400 | 0.0430 | 0.0430 | 3,398,593 |
15 Mar 2023 | 0.0370 | 0.0440 | 0.0370 | 0.0430 | 0.0430 | 8,706,952 |
14 Mar 2023 | 0.0380 | 0.0380 | 0.0360 | 0.0360 | 0.0360 | 861,950 |
13 Mar 2023 | 0.0370 | 0.0380 | 0.0360 | 0.0370 | 0.0370 | 1,987,772 |
10 Mar 2023 | 0.0380 | 0.0390 | 0.0370 | 0.0370 | 0.0370 | 1,502,570 |
09 Mar 2023 | 0.0400 | 0.0400 | 0.0380 | 0.0380 | 0.0380 | 3,303,910 |
08 Mar 2023 | 0.0360 | 0.0400 | 0.0340 | 0.0390 | 0.0390 | 10,990,748 |
07 Mar 2023 | 0.0340 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 1,803,766 |
06 Mar 2023 | 0.0370 | 0.0370 | 0.0340 | 0.0350 | 0.0350 | 4,612,606 |
03 Mar 2023 | 0.0360 | 0.0370 | 0.0350 | 0.0350 | 0.0350 | 3,258,442 |
02 Mar 2023 | 0.0370 | 0.0390 | 0.0350 | 0.0350 | 0.0350 | 6,351,647 |
01 Mar 2023 | 0.0380 | 0.0380 | 0.0360 | 0.0370 | 0.0370 | 10,816,327 |
28 Feb 2023 | 0.0460 | 0.0465 | 0.0370 | 0.0380 | 0.0380 | 32,347,830 |
27 Feb 2023 | 0.0380 | 0.0490 | 0.0370 | 0.0440 | 0.0440 | 80,982,373 |
24 Feb 2023 | 0.0310 | 0.0330 | 0.0310 | 0.0330 | 0.0330 | 4,037,847 |
23 Feb 2023 | 0.0300 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 373,225 |
22 Feb 2023 | 0.0310 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 92,257 |
21 Feb 2023 | 0.0310 | 0.0315 | 0.0300 | 0.0310 | 0.0310 | 1,929,937 |
20 Feb 2023 | 0.0300 | 0.0310 | 0.0290 | 0.0300 | 0.0300 | 1,103,885 |
17 Feb 2023 | 0.0290 | 0.0320 | 0.0290 | 0.0320 | 0.0320 | 414,746 |
16 Feb 2023 | 0.0290 | 0.0310 | 0.0290 | 0.0300 | 0.0300 | 1,428,008 |
15 Feb 2023 | 0.0320 | 0.0320 | 0.0290 | 0.0290 | 0.0290 | 3,482,973 |
14 Feb 2023 | 0.0330 | 0.0330 | 0.0320 | 0.0330 | 0.0330 | 2,462,722 |
13 Feb 2023 | 0.0330 | 0.0330 | 0.0320 | 0.0320 | 0.0320 | 1,461,582 |
10 Feb 2023 | 0.0320 | 0.0330 | 0.0320 | 0.0320 | 0.0320 | 2,615,874 |
09 Feb 2023 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 981,697 |
08 Feb 2023 | 0.0330 | 0.0340 | 0.0325 | 0.0340 | 0.0340 | 3,417,820 |
07 Feb 2023 | 0.0320 | 0.0330 | 0.0320 | 0.0320 | 0.0320 | 9,574,679 |
06 Feb 2023 | 0.0390 | 0.0400 | 0.0320 | 0.0320 | 0.0320 | 34,511,645 |
03 Feb 2023 | 0.0400 | 0.0420 | 0.0380 | 0.0410 | 0.0410 | 2,801,950 |
02 Feb 2023 | 0.0390 | 0.0400 | 0.0385 | 0.0390 | 0.0390 | 1,609,185 |
01 Feb 2023 | 0.0370 | 0.0390 | 0.0370 | 0.0380 | 0.0380 | 2,539,640 |
31 Jan 2023 | 0.0390 | 0.0390 | 0.0370 | 0.0380 | 0.0380 | 1,107,802 |
30 Jan 2023 | 0.0410 | 0.0410 | 0.0380 | 0.0380 | 0.0380 | 4,023,858 |
27 Jan 2023 | 0.0410 | 0.0420 | 0.0400 | 0.0400 | 0.0400 | 1,517,922 |
25 Jan 2023 | 0.0430 | 0.0440 | 0.0400 | 0.0400 | 0.0400 | 2,058,225 |
24 Jan 2023 | 0.0450 | 0.0470 | 0.0430 | 0.0440 | 0.0440 | 5,015,384 |
23 Jan 2023 | 0.0400 | 0.0460 | 0.0395 | 0.0440 | 0.0440 | 10,068,924 |
20 Jan 2023 | 0.0400 | 0.0410 | 0.0380 | 0.0390 | 0.0390 | 2,822,005 |
19 Jan 2023 | 0.0390 | 0.0395 | 0.0390 | 0.0390 | 0.0390 | 1,782,767 |
18 Jan 2023 | 0.0400 | 0.0400 | 0.0390 | 0.0390 | 0.0390 | 905,662 |
17 Jan 2023 | 0.0400 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 1,880,388 |
16 Jan 2023 | 0.0410 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 753,498 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |