Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 June 2023 | 0.0103 | 0.0105 | 0.0102 | 0.0105 | 0.0105 | 31,188 |
01 June 2023 | 0.0140 | 0.0140 | 0.0102 | 0.0109 | 0.0109 | 287,519 |
31 May 2023 | 0.0118 | 0.0126 | 0.0110 | 0.0110 | 0.0110 | 714,357 |
30 May 2023 | 0.0140 | 0.0140 | 0.0118 | 0.0118 | 0.0118 | 2,108,587 |
26 May 2023 | 0.0148 | 0.0179 | 0.0148 | 0.0148 | 0.0148 | 235,246 |
25 May 2023 | 0.0176 | 0.0176 | 0.0120 | 0.0120 | 0.0120 | 204,231 |
24 May 2023 | 0.0130 | 0.0133 | 0.0120 | 0.0120 | 0.0120 | 15,494 |
23 May 2023 | 0.0141 | 0.0160 | 0.0138 | 0.0138 | 0.0138 | 134,416 |
22 May 2023 | 0.0125 | 0.0140 | 0.0116 | 0.0116 | 0.0116 | 571,309 |
19 May 2023 | 0.0127 | 0.0140 | 0.0125 | 0.0125 | 0.0125 | 1,018,736 |
18 May 2023 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 5,690 |
17 May 2023 | 0.0132 | 0.0141 | 0.0124 | 0.0132 | 0.0132 | 97,319 |
16 May 2023 | 0.0139 | 0.0146 | 0.0130 | 0.0137 | 0.0137 | 541,694 |
15 May 2023 | 0.0150 | 0.0150 | 0.0124 | 0.0143 | 0.0143 | 559,511 |
12 May 2023 | 0.0123 | 0.0150 | 0.0123 | 0.0150 | 0.0150 | 295,428 |
11 May 2023 | 0.0130 | 0.0150 | 0.0130 | 0.0130 | 0.0130 | 238,082 |
10 May 2023 | 0.0121 | 0.0121 | 0.0120 | 0.0120 | 0.0120 | 3,983 |
09 May 2023 | 0.0121 | 0.0150 | 0.0121 | 0.0125 | 0.0125 | 306,951 |
08 May 2023 | 0.0122 | 0.0145 | 0.0120 | 0.0145 | 0.0145 | 55,111 |
05 May 2023 | 0.0131 | 0.0146 | 0.0131 | 0.0141 | 0.0141 | 227,675 |
04 May 2023 | 0.0132 | 0.0150 | 0.0130 | 0.0130 | 0.0130 | 581,399 |
03 May 2023 | 0.0150 | 0.0150 | 0.0141 | 0.0141 | 0.0141 | 122,971 |
02 May 2023 | 0.0145 | 0.0145 | 0.0130 | 0.0145 | 0.0145 | 22,141 |
01 May 2023 | 0.0190 | 0.0190 | 0.0130 | 0.0150 | 0.0150 | 60,487 |
28 Apr 2023 | 0.0124 | 0.0150 | 0.0124 | 0.0149 | 0.0149 | 405,412 |
27 Apr 2023 | 0.0120 | 0.0160 | 0.0120 | 0.0145 | 0.0145 | 47,765 |
26 Apr 2023 | 0.0138 | 0.0160 | 0.0138 | 0.0155 | 0.0155 | 635,650 |
25 Apr 2023 | 0.0158 | 0.0158 | 0.0140 | 0.0150 | 0.0150 | 705,980 |
24 Apr 2023 | 0.0176 | 0.0181 | 0.0151 | 0.0158 | 0.0158 | 138,792 |
21 Apr 2023 | 0.0162 | 0.0176 | 0.0162 | 0.0162 | 0.0162 | 103,116 |
20 Apr 2023 | 0.0192 | 0.0192 | 0.0170 | 0.0170 | 0.0170 | 206,016 |
19 Apr 2023 | 0.0192 | 0.0192 | 0.0170 | 0.0181 | 0.0181 | 8,005 |
18 Apr 2023 | 0.0170 | 0.0192 | 0.0170 | 0.0192 | 0.0192 | 14,050 |
17 Apr 2023 | 0.0200 | 0.0200 | 0.0172 | 0.0192 | 0.0192 | 29,340 |
14 Apr 2023 | 0.0170 | 0.0200 | 0.0170 | 0.0199 | 0.0199 | 12,245 |
13 Apr 2023 | 0.0170 | 0.0200 | 0.0170 | 0.0199 | 0.0199 | 46,901 |
12 Apr 2023 | 0.0165 | 0.0210 | 0.0162 | 0.0170 | 0.0170 | 14,798 |
11 Apr 2023 | 0.0250 | 0.0250 | 0.0210 | 0.0210 | 0.0210 | 6,945 |
10 Apr 2023 | 0.0250 | 0.0250 | 0.0163 | 0.0210 | 0.0210 | 3,821 |
06 Apr 2023 | 0.0166 | 0.0250 | 0.0166 | 0.0250 | 0.0250 | 83,291 |
05 Apr 2023 | 0.0249 | 0.0250 | 0.0211 | 0.0249 | 0.0249 | 8,405 |
04 Apr 2023 | 0.0210 | 0.0249 | 0.0210 | 0.0249 | 0.0249 | 4,849 |
03 Apr 2023 | 0.0152 | 0.0250 | 0.0152 | 0.0162 | 0.0162 | 75,554 |
31 Mar 2023 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 13,286 |
30 Mar 2023 | 0.0225 | 0.0249 | 0.0201 | 0.0249 | 0.0249 | 13,755 |
29 Mar 2023 | 0.0300 | 0.0300 | 0.0200 | 0.0250 | 0.0250 | 630,974 |
28 Mar 2023 | 0.0180 | 0.0237 | 0.0180 | 0.0180 | 0.0180 | 9,433 |
27 Mar 2023 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 243 |
24 Mar 2023 | 0.0200 | 0.0220 | 0.0200 | 0.0220 | 0.0220 | 20,502 |
23 Mar 2023 | 0.0260 | 0.0260 | 0.0200 | 0.0200 | 0.0200 | 94,607 |
22 Mar 2023 | 0.0260 | 0.0260 | 0.0180 | 0.0200 | 0.0200 | 51,496 |
21 Mar 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 14,735 |
20 Mar 2023 | 0.0202 | 0.0220 | 0.0202 | 0.0220 | 0.0220 | 60,481 |
17 Mar 2023 | 0.0210 | 0.0231 | 0.0205 | 0.0231 | 0.0231 | 19,375 |
16 Mar 2023 | 0.0240 | 0.0260 | 0.0210 | 0.0235 | 0.0235 | 56,606 |
15 Mar 2023 | 0.0280 | 0.0280 | 0.0240 | 0.0270 | 0.0270 | 124,526 |
14 Mar 2023 | 0.0300 | 0.0300 | 0.0240 | 0.0300 | 0.0300 | 55,158 |
13 Mar 2023 | 0.0300 | 0.0300 | 0.0210 | 0.0250 | 0.0250 | 27,115 |
10 Mar 2023 | 0.0280 | 0.0300 | 0.0208 | 0.0300 | 0.0300 | 52,500 |
09 Mar 2023 | 0.0270 | 0.0270 | 0.0200 | 0.0200 | 0.0200 | 10,675 |
08 Mar 2023 | 0.0280 | 0.0300 | 0.0270 | 0.0270 | 0.0270 | 53,744 |
07 Mar 2023 | 0.0299 | 0.0300 | 0.0275 | 0.0300 | 0.0300 | 26,054 |
06 Mar 2023 | 0.0300 | 0.0300 | 0.0275 | 0.0275 | 0.0275 | 80,420 |
03 Mar 2023 | 0.0300 | 0.0300 | 0.0209 | 0.0275 | 0.0275 | 47,260 |
02 Mar 2023 | 0.0208 | 0.0253 | 0.0208 | 0.0210 | 0.0210 | 22,853 |
01 Mar 2023 | 0.0297 | 0.0297 | 0.0253 | 0.0253 | 0.0253 | 14,500 |
28 Feb 2023 | 0.0300 | 0.0300 | 0.0252 | 0.0297 | 0.0297 | 21,455 |
27 Feb 2023 | 0.0300 | 0.0300 | 0.0205 | 0.0253 | 0.0253 | 4,739 |
24 Feb 2023 | 0.0278 | 0.0302 | 0.0275 | 0.0300 | 0.0300 | 101,901 |
23 Feb 2023 | 0.0320 | 0.0320 | 0.0201 | 0.0201 | 0.0201 | 3,747 |
22 Feb 2023 | 0.0238 | 0.0238 | 0.0235 | 0.0235 | 0.0235 | 3,585 |
21 Feb 2023 | 0.0300 | 0.0300 | 0.0181 | 0.0221 | 0.0221 | 35,514 |
17 Feb 2023 | 0.0170 | 0.0325 | 0.0170 | 0.0237 | 0.0237 | 225,081 |
16 Feb 2023 | 0.0190 | 0.0190 | 0.0161 | 0.0161 | 0.0161 | 319,293 |
15 Feb 2023 | 0.0180 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 387,415 |
14 Feb 2023 | 0.0180 | 0.0190 | 0.0161 | 0.0180 | 0.0180 | 354,448 |
13 Feb 2023 | 0.0200 | 0.0200 | 0.0180 | 0.0190 | 0.0190 | 67,197 |
10 Feb 2023 | 0.0200 | 0.0200 | 0.0180 | 0.0180 | 0.0180 | 11,110 |
09 Feb 2023 | 0.0170 | 0.0202 | 0.0170 | 0.0200 | 0.0200 | 204,175 |
08 Feb 2023 | 0.0190 | 0.0190 | 0.0160 | 0.0160 | 0.0160 | 84,283 |
07 Feb 2023 | 0.0200 | 0.0200 | 0.0172 | 0.0186 | 0.0186 | 258,037 |
06 Feb 2023 | 0.0170 | 0.0200 | 0.0170 | 0.0190 | 0.0190 | 520,106 |
03 Feb 2023 | 0.0200 | 0.0200 | 0.0151 | 0.0180 | 0.0180 | 514,120 |
02 Feb 2023 | 0.0205 | 0.0207 | 0.0150 | 0.0160 | 0.0160 | 490,459 |
01 Feb 2023 | 0.0240 | 0.0240 | 0.0200 | 0.0205 | 0.0205 | 172,099 |
31 Jan 2023 | 0.0242 | 0.0275 | 0.0203 | 0.0214 | 0.0214 | 1,315,277 |
30 Jan 2023 | 0.0256 | 0.0300 | 0.0240 | 0.0275 | 0.0275 | 273,682 |
27 Jan 2023 | 0.0288 | 0.0320 | 0.0288 | 0.0320 | 0.0320 | 16,256 |
26 Jan 2023 | 0.0295 | 0.0400 | 0.0255 | 0.0349 | 0.0349 | 18,608 |
25 Jan 2023 | 0.0327 | 0.0399 | 0.0260 | 0.0313 | 0.0313 | 31,258 |
24 Jan 2023 | 0.0240 | 0.0355 | 0.0240 | 0.0355 | 0.0355 | 108,561 |
23 Jan 2023 | 0.0286 | 0.0300 | 0.0265 | 0.0300 | 0.0300 | 59,378 |
20 Jan 2023 | 0.0270 | 0.0280 | 0.0270 | 0.0275 | 0.0275 | 10,632 |
19 Jan 2023 | 0.0310 | 0.0310 | 0.0251 | 0.0251 | 0.0251 | 115,614 |
18 Jan 2023 | 0.0203 | 0.0310 | 0.0203 | 0.0300 | 0.0300 | 151,408 |
17 Jan 2023 | 0.0288 | 0.0320 | 0.0288 | 0.0305 | 0.0305 | 65,635 |
13 Jan 2023 | 0.0300 | 0.0324 | 0.0288 | 0.0300 | 0.0300 | 260,498 |
12 Jan 2023 | 0.0300 | 0.0300 | 0.0261 | 0.0299 | 0.0299 | 741,701 |
11 Jan 2023 | 0.0275 | 0.0300 | 0.0275 | 0.0300 | 0.0300 | 207,850 |
10 Jan 2023 | 0.0280 | 0.0300 | 0.0280 | 0.0300 | 0.0300 | 213,192 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |