Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 May 2023 | 0.0280 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | 52,086 |
25 May 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 7,021 |
24 May 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 50,000 |
23 May 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 10,000 |
22 May 2023 | 0.0280 | 0.0280 | 0.0250 | 0.0250 | 0.0250 | 1,043 |
19 May 2023 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 117,183 |
18 May 2023 | 0.0250 | 0.0280 | 0.0250 | 0.0280 | 0.0280 | 331,405 |
17 May 2023 | 0.0280 | 0.0280 | 0.0250 | 0.0250 | 0.0250 | 105,695 |
16 May 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 8,509 |
15 May 2023 | 0.0300 | 0.0300 | 0.0270 | 0.0270 | 0.0270 | 9,880 |
12 May 2023 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
11 May 2023 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
10 May 2023 | 0.0290 | 0.0310 | 0.0280 | 0.0310 | 0.0310 | 216,368 |
09 May 2023 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
08 May 2023 | 0.0300 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 225,692 |
05 May 2023 | 0.0320 | 0.0320 | 0.0300 | 0.0300 | 0.0300 | 10,004 |
04 May 2023 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 1 |
03 May 2023 | 0.0340 | 0.0340 | 0.0300 | 0.0320 | 0.0320 | 283,509 |
02 May 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
01 May 2023 | 0.0350 | 0.0350 | 0.0330 | 0.0340 | 0.0340 | 46,781 |
28 Apr 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
27 Apr 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 193,482 |
26 Apr 2023 | 0.0330 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 20,764 |
24 Apr 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 10,413 |
21 Apr 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
20 Apr 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
19 Apr 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
18 Apr 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 90,000 |
17 Apr 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
14 Apr 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
13 Apr 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
12 Apr 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
11 Apr 2023 | 0.0420 | 0.0420 | 0.0350 | 0.0350 | 0.0350 | 605,328 |
06 Apr 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 27 |
05 Apr 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
04 Apr 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
03 Apr 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 30,066 |
31 Mar 2023 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 10,000 |
30 Mar 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 61,800 |
29 Mar 2023 | - | - | - | - | - | - |
28 Mar 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 65,000 |
27 Mar 2023 | 0.0350 | 0.0420 | 0.0350 | 0.0420 | 0.0420 | 256,846 |
24 Mar 2023 | 0.0370 | 0.0390 | 0.0370 | 0.0390 | 0.0390 | 414,602 |
23 Mar 2023 | 0.0360 | 0.0370 | 0.0360 | 0.0370 | 0.0370 | 83,454 |
22 Mar 2023 | 0.0310 | 0.0360 | 0.0310 | 0.0360 | 0.0360 | 338,983 |
21 Mar 2023 | 0.0310 | 0.0340 | 0.0310 | 0.0340 | 0.0340 | 502,468 |
20 Mar 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 52,638 |
17 Mar 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
16 Mar 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
15 Mar 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
14 Mar 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
13 Mar 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
10 Mar 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
09 Mar 2023 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 115,408 |
08 Mar 2023 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 24,928 |
07 Mar 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
06 Mar 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 12,500 |
03 Mar 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
02 Mar 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
01 Mar 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
28 Feb 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
27 Feb 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 390,000 |
24 Feb 2023 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
23 Feb 2023 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
22 Feb 2023 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
21 Feb 2023 | 0.0380 | 0.0400 | 0.0380 | 0.0390 | 0.0390 | 637,091 |
20 Feb 2023 | 0.0365 | 0.0380 | 0.0365 | 0.0380 | 0.0380 | 987,442 |
17 Feb 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
16 Feb 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
15 Feb 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
14 Feb 2023 | 0.0390 | 0.0390 | 0.0350 | 0.0350 | 0.0350 | 92,647 |
13 Feb 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 25,000 |
10 Feb 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 77 |
09 Feb 2023 | 0.0390 | 0.0390 | 0.0350 | 0.0350 | 0.0350 | 565,781 |
08 Feb 2023 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 26,686 |
07 Feb 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
06 Feb 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
03 Feb 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
02 Feb 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
01 Feb 2023 | 0.0360 | 0.0380 | 0.0340 | 0.0380 | 0.0380 | 1,116,033 |
31 Jan 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 24,750 |
30 Jan 2023 | 0.0410 | 0.0430 | 0.0410 | 0.0430 | 0.0430 | 74,795 |
27 Jan 2023 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
25 Jan 2023 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
24 Jan 2023 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
23 Jan 2023 | 0.0390 | 0.0400 | 0.0390 | 0.0390 | 0.0390 | 89,672 |
20 Jan 2023 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 16 |
19 Jan 2023 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
18 Jan 2023 | 0.0400 | 0.0400 | 0.0350 | 0.0390 | 0.0390 | 2,695,164 |
17 Jan 2023 | 0.0400 | 0.0430 | 0.0400 | 0.0430 | 0.0430 | 292,244 |
16 Jan 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 670,000 |
13 Jan 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 109 |
12 Jan 2023 | 0.0390 | 0.0410 | 0.0390 | 0.0410 | 0.0410 | 182,243 |
11 Jan 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
10 Jan 2023 | 0.0390 | 0.0400 | 0.0390 | 0.0400 | 0.0400 | 62,619 |
09 Jan 2023 | 0.0320 | 0.0400 | 0.0320 | 0.0400 | 0.0400 | 316,527 |
06 Jan 2023 | 0.0310 | 0.0320 | 0.0310 | 0.0320 | 0.0320 | 190,255 |
05 Jan 2023 | 0.0290 | 0.0300 | 0.0290 | 0.0300 | 0.0300 | 203,344 |
04 Jan 2023 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 130,294 |
03 Jan 2023 | 0.0280 | 0.0280 | 0.0270 | 0.0270 | 0.0270 | 328,904 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |