Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 June 2023 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 1,180,318 |
06 June 2023 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 530,709 |
05 June 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 183,622 |
02 June 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 15,000 |
01 June 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 319,657 |
31 May 2023 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 1,485,467 |
30 May 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 283,143 |
29 May 2023 | 0.0120 | 0.0120 | 0.0115 | 0.0120 | 0.0120 | 2,872,307 |
26 May 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 409,659 |
25 May 2023 | 0.0130 | 0.0130 | 0.0125 | 0.0130 | 0.0130 | 4,528,146 |
24 May 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 2,529,192 |
23 May 2023 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 2,897,020 |
22 May 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
19 May 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
18 May 2023 | 0.0110 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 1,541,909 |
17 May 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
16 May 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 55,000 |
15 May 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 16,000 |
12 May 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 745 |
11 May 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 85,000 |
10 May 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
09 May 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
08 May 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 59,000 |
05 May 2023 | 0.0130 | 0.0130 | 0.0100 | 0.0100 | 0.0100 | 63,047 |
04 May 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 150,050 |
03 May 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 300,000 |
02 May 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 28,950 |
01 May 2023 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 445,923 |
28 Apr 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 602,487 |
27 Apr 2023 | 0.0120 | 0.0125 | 0.0120 | 0.0120 | 0.0120 | 74,252 |
26 Apr 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 1,200,000 |
24 Apr 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 20,000 |
21 Apr 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
20 Apr 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
19 Apr 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 350,000 |
18 Apr 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 88,461 |
17 Apr 2023 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 150,000 |
14 Apr 2023 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 1,227,478 |
13 Apr 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 325,422 |
12 Apr 2023 | 0.0140 | 0.0140 | 0.0120 | 0.0120 | 0.0120 | 2,582,857 |
11 Apr 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
06 Apr 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 114,972 |
05 Apr 2023 | 0.0140 | 0.0140 | 0.0135 | 0.0135 | 0.0135 | 1,050,000 |
04 Apr 2023 | 0.0135 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 861,500 |
03 Apr 2023 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 32,113 |
31 Mar 2023 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 17,858 |
30 Mar 2023 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
29 Mar 2023 | - | - | - | - | - | - |
28 Mar 2023 | 0.0140 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 231,413 |
27 Mar 2023 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 221,513 |
24 Mar 2023 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 2,378,152 |
23 Mar 2023 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 983,460 |
22 Mar 2023 | 0.0130 | 0.0150 | 0.0120 | 0.0150 | 0.0150 | 983,757 |
21 Mar 2023 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 920,234 |
20 Mar 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
17 Mar 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 35,487 |
16 Mar 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 132,667 |
15 Mar 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 536,502 |
14 Mar 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 209,640 |
13 Mar 2023 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 676,273 |
10 Mar 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
09 Mar 2023 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 405,618 |
08 Mar 2023 | 0.0110 | 0.0130 | 0.0110 | 0.0120 | 0.0120 | 320,584 |
07 Mar 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 304,598 |
06 Mar 2023 | 0.0140 | 0.0140 | 0.0110 | 0.0110 | 0.0110 | 5,310,566 |
03 Mar 2023 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 303,869 |
02 Mar 2023 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 1,706,612 |
01 Mar 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
28 Feb 2023 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 563,045 |
27 Feb 2023 | 0.0130 | 0.0130 | 0.0110 | 0.0110 | 0.0110 | 1,922,349 |
24 Feb 2023 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 847,156 |
23 Feb 2023 | 0.0110 | 0.0140 | 0.0110 | 0.0130 | 0.0130 | 12,746,416 |
22 Feb 2023 | 0.0100 | 0.0120 | 0.0100 | 0.0110 | 0.0110 | 26,983,817 |
21 Feb 2023 | 0.0120 | 0.0120 | 0.0100 | 0.0100 | 0.0100 | 11,975,153 |
20 Feb 2023 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 2,400,532 |
17 Feb 2023 | 0.0130 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 355,595 |
16 Feb 2023 | 0.0130 | 0.0130 | 0.0110 | 0.0120 | 0.0120 | 450,272 |
15 Feb 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 73,949 |
14 Feb 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 433,113 |
13 Feb 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 155,848 |
10 Feb 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 1,971,650 |
09 Feb 2023 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 523,000 |
08 Feb 2023 | 0.0140 | 0.0160 | 0.0140 | 0.0150 | 0.0150 | 1,555,353 |
07 Feb 2023 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
06 Feb 2023 | 0.0130 | 0.0150 | 0.0130 | 0.0140 | 0.0140 | 3,578,946 |
03 Feb 2023 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 661,902 |
02 Feb 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
01 Feb 2023 | 0.0130 | 0.0130 | 0.0110 | 0.0130 | 0.0130 | 685,928 |
31 Jan 2023 | 0.0130 | 0.0135 | 0.0130 | 0.0130 | 0.0130 | 2,129,504 |
30 Jan 2023 | 0.0100 | 0.0130 | 0.0100 | 0.0120 | 0.0120 | 7,049,081 |
27 Jan 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
25 Jan 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 19,500 |
24 Jan 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,919,100 |
23 Jan 2023 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 960,000 |
20 Jan 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
19 Jan 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
18 Jan 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
17 Jan 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
16 Jan 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
13 Jan 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |