Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Mar 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 79 |
23 Mar 2023 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
22 Mar 2023 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
21 Mar 2023 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
20 Mar 2023 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
17 Mar 2023 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
16 Mar 2023 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
15 Mar 2023 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
14 Mar 2023 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
13 Mar 2023 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
10 Mar 2023 | 0.0300 | 0.0300 | 0.0280 | 0.0280 | 0.0280 | 1,021,044 |
09 Mar 2023 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 3,881 |
08 Mar 2023 | 0.0290 | 0.0290 | 0.0270 | 0.0270 | 0.0270 | 55,441 |
07 Mar 2023 | 0.0300 | 0.0300 | 0.0270 | 0.0270 | 0.0270 | 394,432 |
06 Mar 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 4,350 |
03 Mar 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
02 Mar 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
01 Mar 2023 | 0.0320 | 0.0380 | 0.0320 | 0.0340 | 0.0340 | 102,441 |
28 Feb 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
27 Feb 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
24 Feb 2023 | 0.0310 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 23,360 |
23 Feb 2023 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
22 Feb 2023 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 155,082 |
21 Feb 2023 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 10,000 |
20 Feb 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
17 Feb 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 138,878 |
16 Feb 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 30,000 |
15 Feb 2023 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
14 Feb 2023 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
13 Feb 2023 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
10 Feb 2023 | 0.0320 | 0.0330 | 0.0320 | 0.0320 | 0.0320 | 87,394 |
09 Feb 2023 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
08 Feb 2023 | 0.0390 | 0.0390 | 0.0300 | 0.0320 | 0.0320 | 31,500 |
07 Feb 2023 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
06 Feb 2023 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
03 Feb 2023 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
02 Feb 2023 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
01 Feb 2023 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 12,000 |
31 Jan 2023 | 0.0400 | 0.0400 | 0.0380 | 0.0380 | 0.0380 | 118,243 |
30 Jan 2023 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
27 Jan 2023 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
25 Jan 2023 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 229 |
24 Jan 2023 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
23 Jan 2023 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 116 |
20 Jan 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
19 Jan 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
18 Jan 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 13,600 |
17 Jan 2023 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 3,315 |
16 Jan 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 20,000 |
13 Jan 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 49,844 |
12 Jan 2023 | 0.0370 | 0.0400 | 0.0370 | 0.0400 | 0.0400 | 82,032 |
11 Jan 2023 | 0.0360 | 0.0370 | 0.0350 | 0.0350 | 0.0350 | 45,400 |
10 Jan 2023 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
09 Jan 2023 | 0.0320 | 0.0320 | 0.0310 | 0.0320 | 0.0320 | 43,850 |
06 Jan 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
05 Jan 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
04 Jan 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
03 Jan 2023 | 0.0370 | 0.0380 | 0.0300 | 0.0300 | 0.0300 | 522,505 |
30 Dec 2022 | 0.0330 | 0.0340 | 0.0300 | 0.0340 | 0.0340 | 44,912 |
29 Dec 2022 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 23,786 |
28 Dec 2022 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
23 Dec 2022 | 0.0390 | 0.0390 | 0.0340 | 0.0340 | 0.0340 | 225,284 |
22 Dec 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
21 Dec 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
20 Dec 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 82,883 |
19 Dec 2022 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
16 Dec 2022 | 0.0350 | 0.0380 | 0.0350 | 0.0380 | 0.0380 | 155,500 |
15 Dec 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 3,900 |
14 Dec 2022 | 0.0370 | 0.0370 | 0.0350 | 0.0350 | 0.0350 | 147,446 |
13 Dec 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 220,056 |
12 Dec 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
09 Dec 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
08 Dec 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 501 |
07 Dec 2022 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
06 Dec 2022 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 27 |
05 Dec 2022 | 0.0360 | 0.0380 | 0.0360 | 0.0380 | 0.0380 | 100,500 |
02 Dec 2022 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
01 Dec 2022 | 0.0350 | 0.0370 | 0.0350 | 0.0370 | 0.0370 | 616,964 |
30 Nov 2022 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
29 Nov 2022 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
28 Nov 2022 | 0.0360 | 0.0380 | 0.0360 | 0.0380 | 0.0380 | 200,000 |
25 Nov 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
24 Nov 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
23 Nov 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
22 Nov 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
21 Nov 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 25 |
18 Nov 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
17 Nov 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
16 Nov 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
15 Nov 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
14 Nov 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 622 |
11 Nov 2022 | 0.0370 | 0.0390 | 0.0370 | 0.0390 | 0.0390 | 5,528 |
10 Nov 2022 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 135 |
09 Nov 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
08 Nov 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 11 |
07 Nov 2022 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 98,989 |
04 Nov 2022 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
03 Nov 2022 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
02 Nov 2022 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 96,630 |
01 Nov 2022 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 6,593 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |