Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 June 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 84,435 |
08 June 2023 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 994,377 |
07 June 2023 | 0.0350 | 0.0360 | 0.0350 | 0.0360 | 0.0360 | 190,308 |
06 June 2023 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 1,388,695 |
05 June 2023 | 0.0370 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 34,000 |
02 June 2023 | 0.0360 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 450,919 |
01 June 2023 | 0.0360 | 0.0380 | 0.0360 | 0.0380 | 0.0380 | 334,315 |
31 May 2023 | 0.0390 | 0.0390 | 0.0360 | 0.0360 | 0.0360 | 288,785 |
30 May 2023 | 0.0400 | 0.0400 | 0.0370 | 0.0380 | 0.0380 | 2,266,775 |
29 May 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
26 May 2023 | 0.0390 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 162,692 |
25 May 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 83,706 |
24 May 2023 | 0.0380 | 0.0400 | 0.0380 | 0.0400 | 0.0400 | 28,755 |
23 May 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 69,693 |
22 May 2023 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 73,298 |
19 May 2023 | 0.0370 | 0.0400 | 0.0360 | 0.0400 | 0.0400 | 1,287,271 |
18 May 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 105,746 |
17 May 2023 | 0.0370 | 0.0380 | 0.0370 | 0.0370 | 0.0370 | 1,392,386 |
16 May 2023 | 0.0380 | 0.0400 | 0.0370 | 0.0370 | 0.0370 | 958,946 |
15 May 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 12,000 |
12 May 2023 | 0.0390 | 0.0400 | 0.0370 | 0.0400 | 0.0400 | 697,100 |
11 May 2023 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 79,999 |
10 May 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
09 May 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
08 May 2023 | 0.0400 | 0.0400 | 0.0380 | 0.0400 | 0.0400 | 630,764 |
05 May 2023 | 0.0400 | 0.0400 | 0.0380 | 0.0380 | 0.0380 | 250,000 |
04 May 2023 | 0.0380 | 0.0410 | 0.0380 | 0.0410 | 0.0410 | 1,423,141 |
03 May 2023 | 0.0390 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 187,842 |
02 May 2023 | 0.0400 | 0.0400 | 0.0380 | 0.0390 | 0.0390 | 595,856 |
01 May 2023 | 0.0395 | 0.0395 | 0.0395 | 0.0395 | 0.0395 | 66,226 |
28 Apr 2023 | 0.0400 | 0.0400 | 0.0380 | 0.0400 | 0.0400 | 587,560 |
27 Apr 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 5,000 |
26 Apr 2023 | 0.0380 | 0.0400 | 0.0380 | 0.0400 | 0.0400 | 800,677 |
24 Apr 2023 | 0.0390 | 0.0390 | 0.0380 | 0.0390 | 0.0390 | 367,000 |
21 Apr 2023 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 50,000 |
20 Apr 2023 | 0.0400 | 0.0400 | 0.0390 | 0.0390 | 0.0390 | 267,600 |
19 Apr 2023 | 0.0410 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 161,599 |
18 Apr 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 108,401 |
17 Apr 2023 | 0.0440 | 0.0440 | 0.0420 | 0.0420 | 0.0420 | 750,000 |
14 Apr 2023 | 0.0400 | 0.0440 | 0.0390 | 0.0430 | 0.0430 | 603,528 |
13 Apr 2023 | 0.0410 | 0.0410 | 0.0390 | 0.0390 | 0.0390 | 838,199 |
12 Apr 2023 | 0.0420 | 0.0420 | 0.0410 | 0.0420 | 0.0420 | 1,314,533 |
11 Apr 2023 | 0.0440 | 0.0440 | 0.0410 | 0.0420 | 0.0420 | 812,808 |
06 Apr 2023 | 0.0420 | 0.0440 | 0.0390 | 0.0440 | 0.0440 | 577,511 |
05 Apr 2023 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
04 Apr 2023 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
03 Apr 2023 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 184,581 |
31 Mar 2023 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 279,282 |
30 Mar 2023 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 170,000 |
29 Mar 2023 | - | - | - | - | - | - |
28 Mar 2023 | 0.0360 | 0.0390 | 0.0360 | 0.0390 | 0.0390 | 130,350 |
27 Mar 2023 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 37,000 |
24 Mar 2023 | 0.0380 | 0.0380 | 0.0350 | 0.0350 | 0.0350 | 425,028 |
23 Mar 2023 | 0.0400 | 0.0400 | 0.0370 | 0.0380 | 0.0380 | 588,175 |
22 Mar 2023 | 0.0420 | 0.0420 | 0.0400 | 0.0400 | 0.0400 | 108,602 |
21 Mar 2023 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 5,000 |
20 Mar 2023 | 0.0430 | 0.0430 | 0.0420 | 0.0420 | 0.0420 | 172,898 |
17 Mar 2023 | 0.0440 | 0.0440 | 0.0420 | 0.0420 | 0.0420 | 18,500 |
16 Mar 2023 | 0.0460 | 0.0460 | 0.0440 | 0.0440 | 0.0440 | 84,470 |
15 Mar 2023 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 209,000 |
14 Mar 2023 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 104,338 |
13 Mar 2023 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
10 Mar 2023 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
09 Mar 2023 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
08 Mar 2023 | 0.0490 | 0.0490 | 0.0460 | 0.0460 | 0.0460 | 901,400 |
07 Mar 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
06 Mar 2023 | 0.0560 | 0.0560 | 0.0500 | 0.0500 | 0.0500 | 110,686 |
03 Mar 2023 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | - |
02 Mar 2023 | 0.0530 | 0.0530 | 0.0500 | 0.0530 | 0.0530 | 910,309 |
01 Mar 2023 | 0.0560 | 0.0560 | 0.0530 | 0.0530 | 0.0530 | 575,194 |
28 Feb 2023 | 0.0510 | 0.0560 | 0.0510 | 0.0560 | 0.0560 | 406,463 |
27 Feb 2023 | 0.0500 | 0.0510 | 0.0490 | 0.0510 | 0.0510 | 160,000 |
24 Feb 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 300,000 |
23 Feb 2023 | 0.0490 | 0.0500 | 0.0490 | 0.0500 | 0.0500 | 210,000 |
22 Feb 2023 | 0.0510 | 0.0510 | 0.0480 | 0.0490 | 0.0490 | 1,200,563 |
21 Feb 2023 | 0.0540 | 0.0540 | 0.0510 | 0.0510 | 0.0510 | 1,245,195 |
20 Feb 2023 | 0.0500 | 0.0530 | 0.0500 | 0.0530 | 0.0530 | 1,207,483 |
17 Feb 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 225,000 |
16 Feb 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 779,037 |
15 Feb 2023 | 0.0450 | 0.0500 | 0.0430 | 0.0450 | 0.0450 | 4,048,961 |
14 Feb 2023 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 64,703 |
13 Feb 2023 | 0.0445 | 0.0445 | 0.0445 | 0.0445 | 0.0445 | 63,000 |
10 Feb 2023 | 0.0450 | 0.0460 | 0.0450 | 0.0460 | 0.0460 | 683,892 |
09 Feb 2023 | 0.0460 | 0.0480 | 0.0460 | 0.0460 | 0.0460 | 60,000 |
08 Feb 2023 | 0.0460 | 0.0470 | 0.0460 | 0.0470 | 0.0470 | 148,400 |
07 Feb 2023 | 0.0460 | 0.0480 | 0.0450 | 0.0480 | 0.0480 | 268,064 |
06 Feb 2023 | 0.0460 | 0.0460 | 0.0450 | 0.0450 | 0.0450 | 226,134 |
03 Feb 2023 | 0.0490 | 0.0490 | 0.0460 | 0.0460 | 0.0460 | 178,767 |
02 Feb 2023 | 0.0480 | 0.0480 | 0.0460 | 0.0480 | 0.0480 | 131,470 |
01 Feb 2023 | 0.0500 | 0.0500 | 0.0460 | 0.0470 | 0.0470 | 205,765 |
31 Jan 2023 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 520,850 |
30 Jan 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 49,719 |
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 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |