Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Mar 2023 | 0.0330 | 0.0330 | 0.0320 | 0.0330 | 0.0330 | 972,500 |
22 Mar 2023 | 0.0330 | 0.0330 | 0.0320 | 0.0330 | 0.0330 | 972,500 |
21 Mar 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 25,000 |
20 Mar 2023 | 0.0340 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 15,804 |
17 Mar 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
16 Mar 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 21,698 |
15 Mar 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
14 Mar 2023 | 0.0360 | 0.0360 | 0.0350 | 0.0360 | 0.0360 | 238,582 |
13 Mar 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 40,000 |
10 Mar 2023 | 0.0370 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 93,157 |
09 Mar 2023 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 4,000 |
08 Mar 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 30,000 |
07 Mar 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 6 |
06 Mar 2023 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 557,157 |
03 Mar 2023 | 0.0360 | 0.0380 | 0.0360 | 0.0380 | 0.0380 | 117,057 |
02 Mar 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 636,481 |
01 Mar 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 348,600 |
28 Feb 2023 | 0.0380 | 0.0380 | 0.0350 | 0.0370 | 0.0370 | 1,129,432 |
27 Feb 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 33,421 |
24 Feb 2023 | 0.0380 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 118,093 |
23 Feb 2023 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 112,300 |
22 Feb 2023 | 0.0400 | 0.0410 | 0.0380 | 0.0380 | 0.0380 | 992,567 |
21 Feb 2023 | 0.0380 | 0.0430 | 0.0380 | 0.0410 | 0.0410 | 351,797 |
20 Feb 2023 | 0.0420 | 0.0420 | 0.0380 | 0.0380 | 0.0380 | 1,412,334 |
17 Feb 2023 | 0.0470 | 0.0470 | 0.0420 | 0.0420 | 0.0420 | 549,871 |
16 Feb 2023 | 0.0410 | 0.0470 | 0.0410 | 0.0440 | 0.0440 | 1,860,343 |
15 Feb 2023 | 0.0380 | 0.0410 | 0.0370 | 0.0410 | 0.0410 | 145,033 |
14 Feb 2023 | 0.0360 | 0.0390 | 0.0350 | 0.0360 | 0.0360 | 307,947 |
13 Feb 2023 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 269,004 |
10 Feb 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 194,441 |
09 Feb 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 126,591 |
08 Feb 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 6 |
07 Feb 2023 | 0.0380 | 0.0380 | 0.0370 | 0.0370 | 0.0370 | 398,300 |
06 Feb 2023 | 0.0400 | 0.0400 | 0.0370 | 0.0370 | 0.0370 | 62,297 |
03 Feb 2023 | 0.0350 | 0.0360 | 0.0350 | 0.0360 | 0.0360 | 807,835 |
02 Feb 2023 | 0.0350 | 0.0350 | 0.0320 | 0.0320 | 0.0320 | 314,234 |
01 Feb 2023 | 0.0350 | 0.0350 | 0.0320 | 0.0320 | 0.0320 | 28,876 |
31 Jan 2023 | 0.0340 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 114,067 |
30 Jan 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 143 |
27 Jan 2023 | 0.0350 | 0.0350 | 0.0320 | 0.0340 | 0.0340 | 566,940 |
25 Jan 2023 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
24 Jan 2023 | 0.0350 | 0.0350 | 0.0330 | 0.0330 | 0.0330 | 101,819 |
23 Jan 2023 | 0.0330 | 0.0350 | 0.0330 | 0.0350 | 0.0350 | 98,378 |
20 Jan 2023 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 204,243 |
19 Jan 2023 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 2,212 |
18 Jan 2023 | 0.0360 | 0.0360 | 0.0320 | 0.0320 | 0.0320 | 223,409 |
17 Jan 2023 | 0.0350 | 0.0360 | 0.0340 | 0.0360 | 0.0360 | 316,689 |
16 Jan 2023 | 0.0340 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 298,354 |
13 Jan 2023 | 0.0340 | 0.0350 | 0.0330 | 0.0340 | 0.0340 | 374,497 |
12 Jan 2023 | 0.0340 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 398,565 |
11 Jan 2023 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 296,715 |
10 Jan 2023 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 67,230 |
09 Jan 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 10,000 |
06 Jan 2023 | 0.0380 | 0.0380 | 0.0330 | 0.0330 | 0.0330 | 237,280 |
05 Jan 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
04 Jan 2023 | 0.0370 | 0.0380 | 0.0360 | 0.0360 | 0.0360 | 1,216 |
03 Jan 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
30 Dec 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
29 Dec 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 35,482 |
28 Dec 2022 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 110,000 |
23 Dec 2022 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 103,500 |
22 Dec 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 10,010 |
21 Dec 2022 | 0.0360 | 0.0360 | 0.0320 | 0.0320 | 0.0320 | 236,378 |
20 Dec 2022 | 0.0380 | 0.0380 | 0.0330 | 0.0330 | 0.0330 | 100,000 |
19 Dec 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
16 Dec 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
15 Dec 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 45,000 |
14 Dec 2022 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 20,185 |
13 Dec 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
12 Dec 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
09 Dec 2022 | 0.0390 | 0.0390 | 0.0350 | 0.0350 | 0.0350 | 212,930 |
08 Dec 2022 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 250,000 |
07 Dec 2022 | 0.0390 | 0.0390 | 0.0350 | 0.0350 | 0.0350 | 158,092 |
06 Dec 2022 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
05 Dec 2022 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 4 |
02 Dec 2022 | 0.0400 | 0.0400 | 0.0360 | 0.0360 | 0.0360 | 61,987 |
01 Dec 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 10,878 |
30 Nov 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
29 Nov 2022 | 0.0370 | 0.0370 | 0.0350 | 0.0350 | 0.0350 | 533,488 |
28 Nov 2022 | 0.0350 | 0.0400 | 0.0310 | 0.0400 | 0.0400 | 204,427 |
25 Nov 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 62,908 |
24 Nov 2022 | 0.0350 | 0.0360 | 0.0350 | 0.0360 | 0.0360 | 991 |
23 Nov 2022 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 2,000 |
22 Nov 2022 | 0.0330 | 0.0330 | 0.0310 | 0.0310 | 0.0310 | 154,589 |
21 Nov 2022 | 0.0310 | 0.0340 | 0.0300 | 0.0300 | 0.0300 | 486,937 |
18 Nov 2022 | 0.0350 | 0.0350 | 0.0290 | 0.0290 | 0.0290 | 95,221 |
17 Nov 2022 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 1,088 |
16 Nov 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 996 |
15 Nov 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 33 |
14 Nov 2022 | 0.0350 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 11,669 |
11 Nov 2022 | 0.0350 | 0.0350 | 0.0345 | 0.0350 | 0.0350 | 64,999 |
10 Nov 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 29 |
09 Nov 2022 | 0.0370 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 20,508 |
08 Nov 2022 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
07 Nov 2022 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
04 Nov 2022 | 0.0360 | 0.0380 | 0.0350 | 0.0380 | 0.0380 | 499,925 |
03 Nov 2022 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 2,699,000 |
02 Nov 2022 | 0.0360 | 0.0380 | 0.0350 | 0.0350 | 0.0350 | 64,096 |
01 Nov 2022 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
31 Oct 2022 | 0.0380 | 0.0380 | 0.0350 | 0.0380 | 0.0380 | 10,183 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |