Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 12,999 |
25 Jan 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 13,000 |
24 Jan 2023 | 0.0290 | 0.0300 | 0.0290 | 0.0300 | 0.0300 | 593,793 |
23 Jan 2023 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 20,586 |
20 Jan 2023 | 0.0270 | 0.0270 | 0.0260 | 0.0270 | 0.0270 | 257,840 |
19 Jan 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
18 Jan 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
17 Jan 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
16 Jan 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
13 Jan 2023 | 0.0310 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 200,141 |
12 Jan 2023 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
11 Jan 2023 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
10 Jan 2023 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
09 Jan 2023 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
06 Jan 2023 | 0.0280 | 0.0330 | 0.0280 | 0.0330 | 0.0330 | 231,967 |
05 Jan 2023 | 0.0300 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 228,411 |
04 Jan 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
03 Jan 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
30 Dec 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
29 Dec 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
28 Dec 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
23 Dec 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 109 |
22 Dec 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 47,271 |
21 Dec 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
20 Dec 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 54,686 |
19 Dec 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 112,158 |
16 Dec 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 150,000 |
15 Dec 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
14 Dec 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
13 Dec 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 7,291 |
12 Dec 2022 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 2,878 |
09 Dec 2022 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
08 Dec 2022 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
07 Dec 2022 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 35,664 |
06 Dec 2022 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 150,000 |
05 Dec 2022 | 0.0320 | 0.0320 | 0.0300 | 0.0300 | 0.0300 | 1,059,731 |
02 Dec 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
01 Dec 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
30 Nov 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 440,000 |
29 Nov 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
28 Nov 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
25 Nov 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 295,000 |
24 Nov 2022 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
23 Nov 2022 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 14,893 |
22 Nov 2022 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 90,000 |
21 Nov 2022 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 130,400 |
18 Nov 2022 | 0.0340 | 0.0340 | 0.0290 | 0.0330 | 0.0330 | 2,742,141 |
17 Nov 2022 | 0.0340 | 0.0370 | 0.0340 | 0.0370 | 0.0370 | 196,898 |
16 Nov 2022 | 0.0350 | 0.0350 | 0.0330 | 0.0330 | 0.0330 | 1,215,688 |
15 Nov 2022 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
14 Nov 2022 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
11 Nov 2022 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 243,115 |
10 Nov 2022 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 309,934 |
09 Nov 2022 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 55 |
08 Nov 2022 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 11 |
07 Nov 2022 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 50,000 |
04 Nov 2022 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
03 Nov 2022 | 0.0360 | 0.0360 | 0.0355 | 0.0360 | 0.0360 | 99,960 |
02 Nov 2022 | 0.0380 | 0.0380 | 0.0360 | 0.0360 | 0.0360 | 163,836 |
01 Nov 2022 | 0.0370 | 0.0380 | 0.0370 | 0.0380 | 0.0380 | 142,750 |
31 Oct 2022 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 310,000 |
28 Oct 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 165,000 |
27 Oct 2022 | 0.0360 | 0.0360 | 0.0340 | 0.0350 | 0.0350 | 220,955 |
26 Oct 2022 | 0.0360 | 0.0360 | 0.0355 | 0.0360 | 0.0360 | 200,000 |
25 Oct 2022 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 150,000 |
24 Oct 2022 | 0.0360 | 0.0360 | 0.0350 | 0.0360 | 0.0360 | 100,325 |
21 Oct 2022 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 69,679 |
20 Oct 2022 | 0.0360 | 0.0360 | 0.0350 | 0.0360 | 0.0360 | 402,000 |
19 Oct 2022 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
18 Oct 2022 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 74,674 |
17 Oct 2022 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 96,805 |
14 Oct 2022 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 55,555 |
13 Oct 2022 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
12 Oct 2022 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 100,000 |
11 Oct 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 23 |
10 Oct 2022 | 0.0360 | 0.0360 | 0.0350 | 0.0360 | 0.0360 | 3,662,700 |
07 Oct 2022 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
06 Oct 2022 | 0.0355 | 0.0360 | 0.0330 | 0.0330 | 0.0330 | 620,120 |
05 Oct 2022 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 19,880 |
04 Oct 2022 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
03 Oct 2022 | 0.0330 | 0.0330 | 0.0320 | 0.0320 | 0.0320 | 500,000 |
30 Sept 2022 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 284,524 |
29 Sept 2022 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
28 Sept 2022 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
27 Sept 2022 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
26 Sept 2022 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
23 Sept 2022 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
21 Sept 2022 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
20 Sept 2022 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 200,000 |
19 Sept 2022 | 0.0350 | 0.0350 | 0.0330 | 0.0330 | 0.0330 | 790,085 |
16 Sept 2022 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
15 Sept 2022 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
14 Sept 2022 | 0.0360 | 0.0390 | 0.0330 | 0.0330 | 0.0330 | 116,947 |
13 Sept 2022 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 3,846 |
12 Sept 2022 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 33,078 |
09 Sept 2022 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
08 Sept 2022 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
07 Sept 2022 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
06 Sept 2022 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
05 Sept 2022 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 3,796 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |