Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 June 2023 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 217 |
02 June 2023 | 0.0340 | 0.0350 | 0.0310 | 0.0310 | 0.0310 | 922,960 |
01 June 2023 | 0.0360 | 0.0360 | 0.0320 | 0.0320 | 0.0320 | 38,227 |
31 May 2023 | 0.0350 | 0.0360 | 0.0350 | 0.0360 | 0.0360 | 28,374 |
30 May 2023 | 0.0340 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 700,000 |
29 May 2023 | 0.0330 | 0.0350 | 0.0330 | 0.0350 | 0.0350 | 72,826 |
26 May 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 14,999 |
25 May 2023 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 85,000 |
24 May 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 15,000 |
23 May 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 426 |
22 May 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
19 May 2023 | 0.0330 | 0.0350 | 0.0330 | 0.0350 | 0.0350 | 19,192 |
18 May 2023 | 0.0360 | 0.0360 | 0.0330 | 0.0330 | 0.0330 | 183,315 |
17 May 2023 | 0.0340 | 0.0360 | 0.0340 | 0.0360 | 0.0360 | 228,406 |
16 May 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 26 |
15 May 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 800 |
12 May 2023 | 0.0330 | 0.0360 | 0.0330 | 0.0360 | 0.0360 | 37,440 |
11 May 2023 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 83,081 |
10 May 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 27 |
09 May 2023 | 0.0370 | 0.0370 | 0.0340 | 0.0340 | 0.0340 | 1,632 |
08 May 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 36,190 |
05 May 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
04 May 2023 | 0.0330 | 0.0350 | 0.0330 | 0.0350 | 0.0350 | 422,090 |
03 May 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 26 |
02 May 2023 | 0.0340 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 43,009 |
01 May 2023 | 0.0330 | 0.0350 | 0.0330 | 0.0330 | 0.0330 | 858,397 |
28 Apr 2023 | 0.0320 | 0.0350 | 0.0320 | 0.0350 | 0.0350 | 209,162 |
27 Apr 2023 | 0.0320 | 0.0340 | 0.0310 | 0.0340 | 0.0340 | 96,187 |
26 Apr 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 20,108 |
24 Apr 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
21 Apr 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 25,572 |
20 Apr 2023 | 0.0330 | 0.0350 | 0.0330 | 0.0350 | 0.0350 | 941,672 |
19 Apr 2023 | 0.0330 | 0.0330 | 0.0320 | 0.0320 | 0.0320 | 155,000 |
18 Apr 2023 | 0.0320 | 0.0330 | 0.0320 | 0.0330 | 0.0330 | 73,270 |
17 Apr 2023 | 0.0310 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 629,707 |
14 Apr 2023 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 139 |
13 Apr 2023 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 3,997 |
12 Apr 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 21,003 |
11 Apr 2023 | 0.0300 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 52,277 |
06 Apr 2023 | 0.0300 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 34,921 |
05 Apr 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,000,000 |
04 Apr 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,000,030 |
03 Apr 2023 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 211,755 |
31 Mar 2023 | 0.0300 | 0.0300 | 0.0295 | 0.0295 | 0.0295 | 31,331 |
30 Mar 2023 | 0.0295 | 0.0295 | 0.0290 | 0.0290 | 0.0290 | 244,315 |
29 Mar 2023 | - | - | - | - | - | - |
28 Mar 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 30,124 |
27 Mar 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 18,351 |
24 Mar 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 106 |
23 Mar 2023 | 0.0300 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 646 |
22 Mar 2023 | 0.0300 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 355,100 |
21 Mar 2023 | 0.0300 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 1,354,372 |
20 Mar 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,581 |
17 Mar 2023 | 0.0260 | 0.0290 | 0.0260 | 0.0290 | 0.0290 | 117,933 |
16 Mar 2023 | 0.0270 | 0.0300 | 0.0270 | 0.0300 | 0.0300 | 87,888 |
15 Mar 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
14 Mar 2023 | 0.0300 | 0.0300 | 0.0270 | 0.0270 | 0.0270 | 6,737 |
13 Mar 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,023,094 |
10 Mar 2023 | 0.0300 | 0.0300 | 0.0290 | 0.0300 | 0.0300 | 505,438 |
09 Mar 2023 | 0.0270 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 87,519 |
08 Mar 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
07 Mar 2023 | 0.0270 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 636,613 |
06 Mar 2023 | 0.0300 | 0.0300 | 0.0270 | 0.0270 | 0.0270 | 106,388 |
03 Mar 2023 | 0.0280 | 0.0300 | 0.0260 | 0.0300 | 0.0300 | 155,149 |
02 Mar 2023 | 0.0300 | 0.0300 | 0.0280 | 0.0280 | 0.0280 | 687,953 |
01 Mar 2023 | 0.0300 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 1,070,690 |
28 Feb 2023 | 0.0290 | 0.0340 | 0.0280 | 0.0290 | 0.0290 | 4,789,003 |
27 Feb 2023 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 32 |
24 Feb 2023 | 0.0280 | 0.0280 | 0.0260 | 0.0260 | 0.0260 | 32,165 |
23 Feb 2023 | 0.0290 | 0.0290 | 0.0270 | 0.0270 | 0.0270 | 43,031 |
22 Feb 2023 | 0.0260 | 0.0280 | 0.0260 | 0.0280 | 0.0280 | 315,000 |
21 Feb 2023 | 0.0280 | 0.0280 | 0.0240 | 0.0260 | 0.0260 | 117,636 |
20 Feb 2023 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 18,892 |
17 Feb 2023 | 0.0280 | 0.0280 | 0.0240 | 0.0260 | 0.0260 | 223,768 |
16 Feb 2023 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 35 |
15 Feb 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
14 Feb 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 280 |
13 Feb 2023 | 0.0250 | 0.0280 | 0.0240 | 0.0240 | 0.0240 | 117,674 |
10 Feb 2023 | 0.0260 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 97,492 |
09 Feb 2023 | 0.0260 | 0.0290 | 0.0260 | 0.0260 | 0.0260 | 1,876,997 |
08 Feb 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 415 |
07 Feb 2023 | 0.0260 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 274,845 |
06 Feb 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 73,446 |
03 Feb 2023 | 0.0260 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 739,482 |
02 Feb 2023 | 0.0255 | 0.0260 | 0.0250 | 0.0260 | 0.0260 | 133,866 |
01 Feb 2023 | 0.0260 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 318,880 |
31 Jan 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 351,308 |
30 Jan 2023 | 0.0250 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 492,299 |
27 Jan 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 16,354 |
25 Jan 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 400,000 |
24 Jan 2023 | 0.0260 | 0.0260 | 0.0240 | 0.0240 | 0.0240 | 553,740 |
23 Jan 2023 | 0.0250 | 0.0260 | 0.0250 | 0.0260 | 0.0260 | 42,251 |
20 Jan 2023 | 0.0260 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 55,055 |
19 Jan 2023 | 0.0260 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 27,258 |
18 Jan 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 1,945 |
17 Jan 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 195,000 |
16 Jan 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 131,000 |
13 Jan 2023 | 0.0260 | 0.0270 | 0.0240 | 0.0260 | 0.0260 | 620,938 |
12 Jan 2023 | 0.0260 | 0.0260 | 0.0240 | 0.0240 | 0.0240 | 226,044 |
11 Jan 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 192,039 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |