Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 0.0560 | 0.0600 | 0.0560 | 0.0600 | 0.0600 | 329,595 |
25 Jan 2023 | 0.0560 | 0.0560 | 0.0520 | 0.0560 | 0.0560 | 562,357 |
24 Jan 2023 | 0.0560 | 0.0570 | 0.0540 | 0.0540 | 0.0540 | 324,652 |
23 Jan 2023 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 237,503 |
20 Jan 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 10,000 |
19 Jan 2023 | 0.0560 | 0.0560 | 0.0540 | 0.0550 | 0.0550 | 288,548 |
18 Jan 2023 | 0.0600 | 0.0600 | 0.0550 | 0.0590 | 0.0590 | 93,927 |
17 Jan 2023 | 0.0500 | 0.0620 | 0.0500 | 0.0620 | 0.0620 | 524,520 |
16 Jan 2023 | 0.0510 | 0.0520 | 0.0510 | 0.0520 | 0.0520 | 88,612 |
13 Jan 2023 | 0.0520 | 0.0520 | 0.0500 | 0.0500 | 0.0500 | 102,000 |
12 Jan 2023 | 0.0490 | 0.0520 | 0.0450 | 0.0510 | 0.0510 | 554,232 |
11 Jan 2023 | 0.0520 | 0.0520 | 0.0490 | 0.0490 | 0.0490 | 225,192 |
10 Jan 2023 | 0.0510 | 0.0530 | 0.0500 | 0.0520 | 0.0520 | 335,442 |
09 Jan 2023 | 0.0510 | 0.0520 | 0.0440 | 0.0520 | 0.0520 | 607,152 |
06 Jan 2023 | 0.0510 | 0.0510 | 0.0480 | 0.0480 | 0.0480 | 169,157 |
05 Jan 2023 | 0.0510 | 0.0510 | 0.0500 | 0.0500 | 0.0500 | 140,810 |
04 Jan 2023 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 102,000 |
03 Jan 2023 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 120,680 |
30 Dec 2022 | 0.0450 | 0.0450 | 0.0430 | 0.0430 | 0.0430 | 366,750 |
29 Dec 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 15,000 |
28 Dec 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 18,300 |
23 Dec 2022 | 0.0450 | 0.0470 | 0.0440 | 0.0470 | 0.0470 | 577,501 |
22 Dec 2022 | 0.0450 | 0.0450 | 0.0440 | 0.0440 | 0.0440 | 129,253 |
21 Dec 2022 | 0.0430 | 0.0430 | 0.0420 | 0.0430 | 0.0430 | 957,259 |
20 Dec 2022 | 0.0410 | 0.0460 | 0.0410 | 0.0420 | 0.0420 | 1,476,100 |
19 Dec 2022 | 0.0470 | 0.0480 | 0.0380 | 0.0440 | 0.0440 | 1,253,738 |
16 Dec 2022 | 0.0480 | 0.0480 | 0.0470 | 0.0470 | 0.0470 | 294,534 |
15 Dec 2022 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 100 |
14 Dec 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 207,606 |
13 Dec 2022 | 0.0510 | 0.0510 | 0.0470 | 0.0470 | 0.0470 | 722,902 |
12 Dec 2022 | 0.0530 | 0.0530 | 0.0510 | 0.0510 | 0.0510 | 310,414 |
09 Dec 2022 | 0.0560 | 0.0560 | 0.0530 | 0.0530 | 0.0530 | 363,194 |
08 Dec 2022 | 0.0580 | 0.0600 | 0.0540 | 0.0600 | 0.0600 | 555,716 |
07 Dec 2022 | 0.0600 | 0.0600 | 0.0560 | 0.0560 | 0.0560 | 257,226 |
06 Dec 2022 | 0.0620 | 0.0620 | 0.0600 | 0.0600 | 0.0600 | 241,949 |
05 Dec 2022 | 0.0670 | 0.0670 | 0.0630 | 0.0630 | 0.0630 | 186,651 |
02 Dec 2022 | 0.0590 | 0.0690 | 0.0590 | 0.0670 | 0.0670 | 1,140,059 |
01 Dec 2022 | 0.0570 | 0.0600 | 0.0560 | 0.0590 | 0.0590 | 746,547 |
30 Nov 2022 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 5,000 |
29 Nov 2022 | 0.0550 | 0.0580 | 0.0540 | 0.0580 | 0.0580 | 518,800 |
28 Nov 2022 | 0.0570 | 0.0570 | 0.0540 | 0.0540 | 0.0540 | 252,337 |
25 Nov 2022 | 0.0590 | 0.0590 | 0.0570 | 0.0570 | 0.0570 | 152,199 |
24 Nov 2022 | 0.0550 | 0.0570 | 0.0550 | 0.0570 | 0.0570 | 385,116 |
23 Nov 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 157,900 |
22 Nov 2022 | 0.0550 | 0.0580 | 0.0550 | 0.0550 | 0.0550 | 213,991 |
21 Nov 2022 | 0.0560 | 0.0560 | 0.0540 | 0.0540 | 0.0540 | 752,149 |
18 Nov 2022 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 160,000 |
17 Nov 2022 | 0.0550 | 0.0590 | 0.0550 | 0.0550 | 0.0550 | 318,108 |
16 Nov 2022 | 0.0590 | 0.0590 | 0.0540 | 0.0540 | 0.0540 | 2,092,085 |
15 Nov 2022 | 0.0560 | 0.0590 | 0.0560 | 0.0590 | 0.0590 | 1,130,335 |
14 Nov 2022 | 0.0610 | 0.0610 | 0.0550 | 0.0550 | 0.0550 | 1,997,559 |
11 Nov 2022 | 0.0540 | 0.0600 | 0.0540 | 0.0590 | 0.0590 | 1,008,409 |
10 Nov 2022 | 0.0650 | 0.0650 | 0.0490 | 0.0530 | 0.0530 | 1,826,373 |
09 Nov 2022 | 0.0530 | 0.0750 | 0.0530 | 0.0650 | 0.0650 | 5,992,355 |
08 Nov 2022 | 0.0570 | 0.0600 | 0.0480 | 0.0500 | 0.0500 | 1,897,006 |
07 Nov 2022 | 0.0400 | 0.0630 | 0.0400 | 0.0520 | 0.0520 | 5,510,994 |
04 Nov 2022 | 0.0360 | 0.0380 | 0.0360 | 0.0380 | 0.0380 | 135,532 |
03 Nov 2022 | 0.0330 | 0.0370 | 0.0330 | 0.0360 | 0.0360 | 1,200,921 |
02 Nov 2022 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
01 Nov 2022 | 0.0350 | 0.0360 | 0.0350 | 0.0360 | 0.0360 | 567,055 |
31 Oct 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
28 Oct 2022 | 0.0340 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 734,196 |
27 Oct 2022 | 0.0320 | 0.0330 | 0.0310 | 0.0330 | 0.0330 | 164,339 |
26 Oct 2022 | 0.0310 | 0.0330 | 0.0300 | 0.0320 | 0.0320 | 1,434,093 |
25 Oct 2022 | 0.0340 | 0.0340 | 0.0300 | 0.0300 | 0.0300 | 437,155 |
24 Oct 2022 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 759,370 |
21 Oct 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
20 Oct 2022 | 0.0390 | 0.0390 | 0.0350 | 0.0350 | 0.0350 | 16,725 |
19 Oct 2022 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
18 Oct 2022 | 0.0350 | 0.0360 | 0.0350 | 0.0360 | 0.0360 | 186,839 |
17 Oct 2022 | 0.0380 | 0.0380 | 0.0350 | 0.0350 | 0.0350 | 672,000 |
14 Oct 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 25,000 |
13 Oct 2022 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 110,000 |
12 Oct 2022 | 0.0390 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 1,216,862 |
11 Oct 2022 | 0.0390 | 0.0400 | 0.0390 | 0.0390 | 0.0390 | 135,641 |
10 Oct 2022 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 140,800 |
07 Oct 2022 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 34,883 |
06 Oct 2022 | 0.0450 | 0.0450 | 0.0430 | 0.0430 | 0.0430 | 535,878 |
05 Oct 2022 | 0.0430 | 0.0440 | 0.0430 | 0.0440 | 0.0440 | 198,182 |
04 Oct 2022 | 0.0420 | 0.0440 | 0.0420 | 0.0420 | 0.0420 | 1,912,996 |
03 Oct 2022 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
30 Sept 2022 | 0.0400 | 0.0420 | 0.0400 | 0.0420 | 0.0420 | 1,159,371 |
29 Sept 2022 | 0.0390 | 0.0400 | 0.0380 | 0.0400 | 0.0400 | 2,373,007 |
28 Sept 2022 | 0.0410 | 0.0410 | 0.0350 | 0.0370 | 0.0370 | 1,269,284 |
27 Sept 2022 | 0.0460 | 0.0460 | 0.0415 | 0.0415 | 0.0415 | 461,439 |
26 Sept 2022 | 0.0470 | 0.0470 | 0.0460 | 0.0460 | 0.0460 | 213,171 |
23 Sept 2022 | 0.0480 | 0.0480 | 0.0460 | 0.0475 | 0.0475 | 120,254 |
21 Sept 2022 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
20 Sept 2022 | 0.0480 | 0.0480 | 0.0470 | 0.0480 | 0.0480 | 175,160 |
19 Sept 2022 | 0.0480 | 0.0480 | 0.0470 | 0.0470 | 0.0470 | 5,168,787 |
16 Sept 2022 | 0.0490 | 0.0490 | 0.0470 | 0.0480 | 0.0480 | 166,563 |
15 Sept 2022 | 0.0530 | 0.0530 | 0.0490 | 0.0490 | 0.0490 | 367,514 |
14 Sept 2022 | 0.0470 | 0.0490 | 0.0470 | 0.0470 | 0.0470 | 279,544 |
13 Sept 2022 | 0.0490 | 0.0490 | 0.0470 | 0.0480 | 0.0480 | 749,053 |
12 Sept 2022 | 0.0510 | 0.0510 | 0.0490 | 0.0490 | 0.0490 | 614,006 |
09 Sept 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 35,000 |
08 Sept 2022 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 35,139 |
07 Sept 2022 | 0.0520 | 0.0520 | 0.0510 | 0.0510 | 0.0510 | 336,784 |
06 Sept 2022 | 0.0530 | 0.0540 | 0.0530 | 0.0530 | 0.0530 | 428,427 |
05 Sept 2022 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 10,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |