Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 0.0605 | 0.0605 | 0.0605 | 0.0605 | 0.0605 | - |
02 Feb 2023 | 0.0609 | 0.0609 | 0.0609 | 0.0609 | 0.0609 | - |
01 Feb 2023 | 0.0650 | 0.0650 | 0.0589 | 0.0589 | 0.0589 | 56,000 |
31 Jan 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
30 Jan 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
27 Jan 2023 | 0.0633 | 0.0633 | 0.0633 | 0.0633 | 0.0633 | - |
26 Jan 2023 | 0.0593 | 0.0593 | 0.0593 | 0.0593 | 0.0593 | - |
25 Jan 2023 | 0.0613 | 0.0613 | 0.0613 | 0.0613 | 0.0613 | - |
24 Jan 2023 | 0.0504 | 0.0504 | 0.0504 | 0.0504 | 0.0504 | - |
23 Jan 2023 | 0.0498 | 0.0498 | 0.0498 | 0.0498 | 0.0498 | - |
20 Jan 2023 | 0.0506 | 0.0506 | 0.0506 | 0.0506 | 0.0506 | - |
19 Jan 2023 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 75,288 |
18 Jan 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
17 Jan 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
16 Jan 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
13 Jan 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
12 Jan 2023 | 0.0550 | 0.0611 | 0.0550 | 0.0611 | 0.0611 | 30,000 |
11 Jan 2023 | 0.0526 | 0.0526 | 0.0520 | 0.0520 | 0.0520 | 39,500 |
10 Jan 2023 | 0.0513 | 0.0513 | 0.0513 | 0.0513 | 0.0513 | - |
09 Jan 2023 | 0.0512 | 0.0512 | 0.0512 | 0.0512 | 0.0512 | - |
06 Jan 2023 | 0.0514 | 0.0514 | 0.0514 | 0.0514 | 0.0514 | 20,000 |
05 Jan 2023 | 0.0520 | 0.0605 | 0.0520 | 0.0605 | 0.0605 | 15,000 |
04 Jan 2023 | 0.0482 | 0.0482 | 0.0482 | 0.0482 | 0.0482 | - |
03 Jan 2023 | 0.0458 | 0.0458 | 0.0458 | 0.0458 | 0.0458 | - |
02 Jan 2023 | 0.0463 | 0.0463 | 0.0463 | 0.0463 | 0.0463 | - |
30 Dec 2022 | 0.0463 | 0.0463 | 0.0463 | 0.0463 | 0.0463 | - |
29 Dec 2022 | 0.0446 | 0.0557 | 0.0446 | 0.0530 | 0.0530 | 234,844 |
28 Dec 2022 | 0.0451 | 0.0451 | 0.0451 | 0.0451 | 0.0451 | - |
27 Dec 2022 | 0.0455 | 0.0455 | 0.0455 | 0.0455 | 0.0455 | 5,000 |
23 Dec 2022 | 0.0452 | 0.0452 | 0.0452 | 0.0452 | 0.0452 | - |
22 Dec 2022 | 0.0462 | 0.0462 | 0.0462 | 0.0462 | 0.0462 | - |
21 Dec 2022 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
20 Dec 2022 | 0.0465 | 0.0465 | 0.0465 | 0.0465 | 0.0465 | - |
19 Dec 2022 | 0.0478 | 0.0540 | 0.0478 | 0.0540 | 0.0540 | 40,000 |
16 Dec 2022 | 0.0465 | 0.0465 | 0.0465 | 0.0465 | 0.0465 | - |
15 Dec 2022 | 0.0453 | 0.0453 | 0.0453 | 0.0453 | 0.0453 | - |
14 Dec 2022 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
13 Dec 2022 | 0.0490 | 0.0544 | 0.0490 | 0.0544 | 0.0544 | 10,000 |
12 Dec 2022 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
09 Dec 2022 | 0.0485 | 0.0491 | 0.0485 | 0.0491 | 0.0491 | 850 |
08 Dec 2022 | 0.0540 | 0.0568 | 0.0540 | 0.0568 | 0.0568 | 20,000 |
07 Dec 2022 | 0.0540 | 0.0550 | 0.0540 | 0.0542 | 0.0542 | 12,650 |
06 Dec 2022 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | - |
05 Dec 2022 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | - |
02 Dec 2022 | 0.0555 | 0.0555 | 0.0555 | 0.0555 | 0.0555 | - |
01 Dec 2022 | 0.0545 | 0.0545 | 0.0545 | 0.0545 | 0.0545 | - |
30 Nov 2022 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | - |
29 Nov 2022 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | - |
28 Nov 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 71,000 |
25 Nov 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
24 Nov 2022 | 0.0543 | 0.0543 | 0.0543 | 0.0543 | 0.0543 | - |
23 Nov 2022 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | - |
22 Nov 2022 | 0.0566 | 0.0566 | 0.0566 | 0.0566 | 0.0566 | - |
21 Nov 2022 | 0.0585 | 0.0585 | 0.0585 | 0.0585 | 0.0585 | - |
18 Nov 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
17 Nov 2022 | 0.0576 | 0.0576 | 0.0576 | 0.0576 | 0.0576 | - |
16 Nov 2022 | 0.0639 | 0.0639 | 0.0639 | 0.0639 | 0.0639 | 30,000 |
15 Nov 2022 | 0.0620 | 0.0620 | 0.0600 | 0.0600 | 0.0600 | 85,000 |
14 Nov 2022 | 0.0630 | 0.0696 | 0.0630 | 0.0670 | 0.0670 | 5,500 |
11 Nov 2022 | 0.0675 | 0.0700 | 0.0675 | 0.0700 | 0.0700 | 230 |
10 Nov 2022 | 0.0664 | 0.0730 | 0.0664 | 0.0730 | 0.0730 | 30,000 |
09 Nov 2022 | 0.0670 | 0.0710 | 0.0670 | 0.0710 | 0.0710 | 15,000 |
08 Nov 2022 | 0.0638 | 0.0638 | 0.0638 | 0.0638 | 0.0638 | - |
07 Nov 2022 | 0.0670 | 0.0712 | 0.0670 | 0.0712 | 0.0712 | 17,000 |
04 Nov 2022 | 0.0700 | 0.0700 | 0.0643 | 0.0643 | 0.0643 | 165,000 |
03 Nov 2022 | 0.0644 | 0.0644 | 0.0644 | 0.0644 | 0.0644 | - |
02 Nov 2022 | 0.0643 | 0.0700 | 0.0643 | 0.0700 | 0.0700 | 100,000 |
01 Nov 2022 | 0.0602 | 0.0602 | 0.0602 | 0.0602 | 0.0602 | - |
31 Oct 2022 | 0.0605 | 0.0605 | 0.0605 | 0.0605 | 0.0605 | - |
28 Oct 2022 | 0.0606 | 0.0606 | 0.0606 | 0.0606 | 0.0606 | - |
27 Oct 2022 | 0.0587 | 0.0675 | 0.0587 | 0.0675 | 0.0675 | 15,000 |
26 Oct 2022 | 0.0552 | 0.0552 | 0.0552 | 0.0552 | 0.0552 | - |
25 Oct 2022 | 0.0535 | 0.0535 | 0.0535 | 0.0535 | 0.0535 | - |
24 Oct 2022 | 0.0565 | 0.0589 | 0.0499 | 0.0589 | 0.0589 | 105,000 |
21 Oct 2022 | 0.0562 | 0.0566 | 0.0562 | 0.0566 | 0.0566 | 687 |
20 Oct 2022 | 0.0549 | 0.0549 | 0.0549 | 0.0549 | 0.0549 | - |
19 Oct 2022 | 0.0543 | 0.0543 | 0.0543 | 0.0543 | 0.0543 | - |
18 Oct 2022 | 0.0517 | 0.0517 | 0.0517 | 0.0517 | 0.0517 | - |
17 Oct 2022 | 0.0508 | 0.0508 | 0.0508 | 0.0508 | 0.0508 | - |
14 Oct 2022 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | - |
13 Oct 2022 | 0.0537 | 0.0537 | 0.0537 | 0.0537 | 0.0537 | - |
12 Oct 2022 | 0.0537 | 0.0537 | 0.0537 | 0.0537 | 0.0537 | - |
11 Oct 2022 | 0.0558 | 0.0558 | 0.0558 | 0.0558 | 0.0558 | - |
10 Oct 2022 | 0.0604 | 0.0699 | 0.0604 | 0.0699 | 0.0699 | 120,000 |
07 Oct 2022 | 0.0615 | 0.0615 | 0.0615 | 0.0615 | 0.0615 | - |
06 Oct 2022 | 0.0638 | 0.0638 | 0.0638 | 0.0638 | 0.0638 | - |
05 Oct 2022 | 0.0592 | 0.0699 | 0.0592 | 0.0699 | 0.0699 | 500 |
04 Oct 2022 | 0.0579 | 0.0579 | 0.0579 | 0.0579 | 0.0579 | 10,000 |
03 Oct 2022 | 0.0630 | 0.0630 | 0.0610 | 0.0610 | 0.0610 | 150,000 |
30 Sept 2022 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | - |
29 Sept 2022 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
28 Sept 2022 | 0.0630 | 0.0763 | 0.0630 | 0.0763 | 0.0763 | 260,000 |
27 Sept 2022 | 0.0688 | 0.0688 | 0.0688 | 0.0688 | 0.0688 | - |
26 Sept 2022 | 0.0614 | 0.0700 | 0.0614 | 0.0634 | 0.0634 | 7,863 |
23 Sept 2022 | 0.0740 | 0.0740 | 0.0662 | 0.0662 | 0.0662 | 21,479 |
22 Sept 2022 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 30,000 |
21 Sept 2022 | 0.0750 | 0.0751 | 0.0750 | 0.0751 | 0.0751 | 31,000 |
20 Sept 2022 | 0.0780 | 0.0880 | 0.0780 | 0.0878 | 0.0878 | 683,100 |
19 Sept 2022 | 0.0710 | 0.0729 | 0.0700 | 0.0729 | 0.0729 | 83,624 |
16 Sept 2022 | 0.0632 | 0.0632 | 0.0630 | 0.0630 | 0.0630 | 5,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |