Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 May 2023 | 0.0703 | 0.0758 | 0.0700 | 0.0714 | 0.0714 | 689,064 |
25 May 2023 | 0.0699 | 0.0720 | 0.0689 | 0.0720 | 0.0720 | 357,018 |
24 May 2023 | 0.0705 | 0.0724 | 0.0695 | 0.0700 | 0.0700 | 415,541 |
23 May 2023 | 0.0600 | 0.0740 | 0.0600 | 0.0725 | 0.0725 | 4,682,883 |
22 May 2023 | 0.0675 | 0.0690 | 0.0565 | 0.0567 | 0.0567 | 4,122,902 |
19 May 2023 | 0.0605 | 0.0740 | 0.0500 | 0.0675 | 0.0675 | 3,477,509 |
18 May 2023 | 0.1020 | 0.1070 | 0.0610 | 0.0610 | 0.0610 | 7,805,028 |
17 May 2023 | 0.0934 | 0.1050 | 0.0910 | 0.1000 | 0.1000 | 1,542,250 |
16 May 2023 | 0.0990 | 0.1000 | 0.0910 | 0.0985 | 0.0985 | 1,474,802 |
15 May 2023 | 0.0900 | 0.1000 | 0.0890 | 0.0954 | 0.0954 | 2,179,064 |
12 May 2023 | 0.0890 | 0.0930 | 0.0890 | 0.0925 | 0.0925 | 1,158,528 |
11 May 2023 | 0.0890 | 0.0950 | 0.0890 | 0.0910 | 0.0910 | 2,016,977 |
10 May 2023 | 0.0950 | 0.0989 | 0.0920 | 0.0925 | 0.0925 | 1,300,488 |
09 May 2023 | 0.0921 | 0.0960 | 0.0833 | 0.0960 | 0.0960 | 2,810,688 |
08 May 2023 | 0.0796 | 0.0926 | 0.0796 | 0.0900 | 0.0900 | 9,045,706 |
05 May 2023 | 0.0991 | 0.1090 | 0.0635 | 0.0800 | 0.0800 | 31,054,922 |
04 May 2023 | 0.1190 | 0.1240 | 0.1180 | 0.1182 | 0.1182 | 419,143 |
03 May 2023 | 0.1220 | 0.1280 | 0.1183 | 0.1200 | 0.1200 | 634,852 |
02 May 2023 | 0.1196 | 0.1220 | 0.1180 | 0.1200 | 0.1200 | 870,323 |
01 May 2023 | 0.1250 | 0.1250 | 0.1168 | 0.1196 | 0.1196 | 593,594 |
28 Apr 2023 | 0.1188 | 0.1227 | 0.1162 | 0.1198 | 0.1198 | 914,211 |
27 Apr 2023 | 0.1199 | 0.1236 | 0.1169 | 0.1200 | 0.1200 | 450,356 |
26 Apr 2023 | 0.1243 | 0.1260 | 0.1167 | 0.1236 | 0.1236 | 965,863 |
25 Apr 2023 | 0.1212 | 0.1246 | 0.1173 | 0.1200 | 0.1200 | 786,461 |
24 Apr 2023 | 0.1240 | 0.1290 | 0.1215 | 0.1250 | 0.1250 | 918,524 |
21 Apr 2023 | 0.1267 | 0.1291 | 0.1222 | 0.1224 | 0.1224 | 986,499 |
20 Apr 2023 | 0.1413 | 0.1413 | 0.1254 | 0.1306 | 0.1306 | 2,210,676 |
19 Apr 2023 | 0.1296 | 0.1475 | 0.1224 | 0.1449 | 0.1449 | 4,199,841 |
18 Apr 2023 | 0.1298 | 0.1396 | 0.1210 | 0.1270 | 0.1270 | 1,671,316 |
17 Apr 2023 | 0.1276 | 0.1320 | 0.1190 | 0.1320 | 0.1320 | 1,704,178 |
14 Apr 2023 | 0.1200 | 0.1278 | 0.1162 | 0.1220 | 0.1220 | 1,025,002 |
13 Apr 2023 | 0.1228 | 0.1230 | 0.1185 | 0.1201 | 0.1201 | 727,621 |
12 Apr 2023 | 0.1229 | 0.1246 | 0.1180 | 0.1180 | 0.1180 | 1,022,769 |
11 Apr 2023 | 0.1156 | 0.1246 | 0.1156 | 0.1244 | 0.1244 | 1,077,544 |
10 Apr 2023 | 0.1200 | 0.1200 | 0.1142 | 0.1156 | 0.1156 | 1,058,721 |
06 Apr 2023 | 0.1210 | 0.1230 | 0.1160 | 0.1160 | 0.1160 | 793,070 |
05 Apr 2023 | 0.1180 | 0.1245 | 0.1130 | 0.1239 | 0.1239 | 1,905,167 |
04 Apr 2023 | 0.1200 | 0.1200 | 0.1113 | 0.1190 | 0.1190 | 1,264,585 |
03 Apr 2023 | 0.1210 | 0.1217 | 0.1117 | 0.1168 | 0.1168 | 2,804,110 |
31 Mar 2023 | 0.1311 | 0.1311 | 0.1208 | 0.1248 | 0.1248 | 5,780,124 |
30 Mar 2023 | 0.1318 | 0.1450 | 0.1305 | 0.1335 | 0.1335 | 4,811,915 |
29 Mar 2023 | 0.1380 | 0.1380 | 0.1275 | 0.1359 | 0.1359 | 3,164,816 |
28 Mar 2023 | 0.1300 | 0.1375 | 0.1240 | 0.1320 | 0.1320 | 5,322,100 |
27 Mar 2023 | 0.1500 | 0.1500 | 0.1301 | 0.1350 | 0.1350 | 9,436,034 |
24 Mar 2023 | 0.1810 | 0.1939 | 0.1409 | 0.1510 | 0.1510 | 30,214,676 |
23 Mar 2023 | 0.1480 | 0.1784 | 0.1395 | 0.1784 | 0.1784 | 16,014,891 |
22 Mar 2023 | 0.1570 | 0.1649 | 0.1401 | 0.1433 | 0.1433 | 6,391,449 |
21 Mar 2023 | 0.1420 | 0.1697 | 0.1330 | 0.1600 | 0.1600 | 7,510,508 |
20 Mar 2023 | 0.1365 | 0.1600 | 0.1270 | 0.1390 | 0.1390 | 5,829,109 |
17 Mar 2023 | 0.1358 | 0.1382 | 0.1270 | 0.1365 | 0.1365 | 2,601,423 |
16 Mar 2023 | 0.1449 | 0.1449 | 0.1320 | 0.1400 | 0.1400 | 1,394,726 |
15 Mar 2023 | 0.1365 | 0.1490 | 0.1290 | 0.1394 | 0.1394 | 2,874,050 |
14 Mar 2023 | 0.1450 | 0.1510 | 0.1400 | 0.1411 | 0.1411 | 2,763,553 |
13 Mar 2023 | 0.1549 | 0.1549 | 0.1401 | 0.1461 | 0.1461 | 2,421,414 |
10 Mar 2023 | 0.1453 | 0.1591 | 0.1376 | 0.1549 | 0.1549 | 4,127,392 |
09 Mar 2023 | 0.1526 | 0.1557 | 0.1445 | 0.1498 | 0.1498 | 2,654,304 |
08 Mar 2023 | 0.1765 | 0.1798 | 0.1402 | 0.1560 | 0.1560 | 9,256,928 |
07 Mar 2023 | 0.1910 | 0.1980 | 0.1755 | 0.1810 | 0.1810 | 10,074,833 |
06 Mar 2023 | 0.1839 | 0.2039 | 0.1760 | 0.1862 | 0.1862 | 12,779,146 |
03 Mar 2023 | 0.1900 | 0.1900 | 0.1689 | 0.1780 | 0.1780 | 3,642,971 |
02 Mar 2023 | 0.1920 | 0.1920 | 0.1786 | 0.1879 | 0.1879 | 2,656,730 |
01 Mar 2023 | 0.1925 | 0.2050 | 0.1700 | 0.1960 | 0.1960 | 5,871,803 |
28 Feb 2023 | 0.2099 | 0.2400 | 0.1900 | 0.1960 | 0.1960 | 15,387,084 |
27 Feb 2023 | 0.5789 | 0.6000 | 0.5700 | 0.5900 | 0.5900 | 2,353,803 |
24 Feb 2023 | 0.6000 | 0.6000 | 0.5700 | 0.5720 | 0.5720 | 219,057 |
23 Feb 2023 | 0.5990 | 0.6000 | 0.5700 | 0.5802 | 0.5802 | 199,975 |
22 Feb 2023 | 0.5370 | 0.6000 | 0.5300 | 0.5747 | 0.5747 | 165,069 |
21 Feb 2023 | 0.5358 | 0.5558 | 0.5200 | 0.5200 | 0.5200 | 232,504 |
17 Feb 2023 | 0.5900 | 0.6001 | 0.5500 | 0.5800 | 0.5800 | 262,473 |
16 Feb 2023 | 0.6000 | 0.6200 | 0.5601 | 0.5998 | 0.5998 | 149,948 |
15 Feb 2023 | 0.5800 | 0.6090 | 0.5105 | 0.5900 | 0.5900 | 323,534 |
14 Feb 2023 | 0.5303 | 0.6182 | 0.4602 | 0.5766 | 0.5766 | 982,217 |
13 Feb 2023 | 0.7200 | 0.7200 | 0.5500 | 0.5561 | 0.5561 | 897,987 |
10 Feb 2023 | 0.6000 | 0.6804 | 0.5900 | 0.6800 | 0.6800 | 986,408 |
09 Feb 2023 | 0.6111 | 0.6635 | 0.6000 | 0.6458 | 0.6458 | 498,828 |
08 Feb 2023 | 0.7000 | 0.7172 | 0.5600 | 0.6000 | 0.6000 | 805,471 |
07 Feb 2023 | 0.6100 | 0.6938 | 0.6000 | 0.6855 | 0.6855 | 1,327,916 |
06 Feb 2023 | 0.5101 | 0.6100 | 0.4904 | 0.6000 | 0.6000 | 1,031,533 |
03 Feb 2023 | 0.5000 | 0.5200 | 0.4900 | 0.4900 | 0.4900 | 207,227 |
02 Feb 2023 | 0.4902 | 0.5200 | 0.4760 | 0.4802 | 0.4802 | 209,047 |
01 Feb 2023 | 0.4890 | 0.5200 | 0.4672 | 0.4916 | 0.4916 | 501,421 |
31 Jan 2023 | 0.4251 | 0.5168 | 0.4251 | 0.4999 | 0.4999 | 912,526 |
30 Jan 2023 | 0.4300 | 0.4400 | 0.4108 | 0.4200 | 0.4200 | 205,940 |
27 Jan 2023 | 0.4188 | 0.4229 | 0.4099 | 0.4200 | 0.4200 | 59,089 |
26 Jan 2023 | 0.4115 | 0.4400 | 0.4055 | 0.4055 | 0.4055 | 104,650 |
25 Jan 2023 | 0.4083 | 0.4300 | 0.4008 | 0.4113 | 0.4113 | 60,056 |
24 Jan 2023 | 0.4438 | 0.4500 | 0.4065 | 0.4113 | 0.4113 | 288,002 |
23 Jan 2023 | 0.3907 | 0.4370 | 0.3906 | 0.4227 | 0.4227 | 94,961 |
20 Jan 2023 | 0.4403 | 0.4600 | 0.4010 | 0.4031 | 0.4031 | 304,769 |
19 Jan 2023 | 0.4426 | 0.4600 | 0.4205 | 0.4400 | 0.4400 | 118,879 |
18 Jan 2023 | 0.4555 | 0.4900 | 0.4010 | 0.4402 | 0.4402 | 246,850 |
17 Jan 2023 | 0.5000 | 0.5200 | 0.4655 | 0.4910 | 0.4910 | 265,409 |
13 Jan 2023 | 0.5000 | 0.5199 | 0.4653 | 0.5115 | 0.5115 | 303,026 |
12 Jan 2023 | 0.4500 | 0.5200 | 0.4302 | 0.5200 | 0.5200 | 867,992 |
11 Jan 2023 | 0.4500 | 0.4544 | 0.4300 | 0.4400 | 0.4400 | 213,106 |
10 Jan 2023 | 0.4000 | 0.4450 | 0.3799 | 0.4301 | 0.4301 | 599,049 |
09 Jan 2023 | 0.3800 | 0.3939 | 0.3600 | 0.3630 | 0.3630 | 145,053 |
06 Jan 2023 | 0.3292 | 0.3936 | 0.3292 | 0.3800 | 0.3800 | 228,766 |
05 Jan 2023 | 0.3900 | 0.3900 | 0.3223 | 0.3292 | 0.3292 | 240,314 |
04 Jan 2023 | 0.3700 | 0.3869 | 0.3300 | 0.3613 | 0.3613 | 308,606 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |