Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 June 2023 | 0.0435 | 0.0440 | 0.0420 | 0.0425 | 0.0425 | 5,001,213 |
08 June 2023 | 0.0435 | 0.0440 | 0.0430 | 0.0430 | 0.0430 | 1,898,077 |
07 June 2023 | 0.0440 | 0.0450 | 0.0410 | 0.0440 | 0.0440 | 2,961,110 |
06 June 2023 | 0.0450 | 0.0460 | 0.0430 | 0.0430 | 0.0430 | 1,897,470 |
05 June 2023 | 0.0460 | 0.0465 | 0.0440 | 0.0460 | 0.0460 | 4,686,858 |
02 June 2023 | 0.0450 | 0.0470 | 0.0450 | 0.0450 | 0.0450 | 1,673,383 |
01 June 2023 | 0.0440 | 0.0460 | 0.0430 | 0.0450 | 0.0450 | 1,181,054 |
31 May 2023 | 0.0440 | 0.0445 | 0.0435 | 0.0440 | 0.0440 | 2,258,109 |
30 May 2023 | 0.0450 | 0.0470 | 0.0440 | 0.0450 | 0.0450 | 3,781,896 |
29 May 2023 | - | - | - | - | - | - |
26 May 2023 | 0.0445 | 0.0480 | 0.0440 | 0.0440 | 0.0440 | 1,667,411 |
25 May 2023 | 0.0450 | 0.0450 | 0.0440 | 0.0440 | 0.0440 | 1,709,903 |
24 May 2023 | 0.0460 | 0.0480 | 0.0450 | 0.0450 | 0.0450 | 2,544,392 |
23 May 2023 | 0.0470 | 0.0480 | 0.0460 | 0.0465 | 0.0465 | 2,339,416 |
22 May 2023 | 0.0480 | 0.0480 | 0.0460 | 0.0460 | 0.0460 | 2,556,806 |
19 May 2023 | 0.0480 | 0.0490 | 0.0470 | 0.0480 | 0.0480 | 4,090,254 |
18 May 2023 | - | - | - | - | - | - |
17 May 2023 | 0.0475 | 0.0500 | 0.0475 | 0.0480 | 0.0480 | - |
16 May 2023 | 0.0480 | 0.0500 | 0.0470 | 0.0475 | 0.0475 | 8,253,367 |
15 May 2023 | 0.0440 | 0.0520 | 0.0440 | 0.0500 | 0.0500 | 15,281,414 |
12 May 2023 | 0.0460 | 0.0480 | 0.0450 | 0.0450 | 0.0450 | 10,115,777 |
11 May 2023 | 0.0450 | 0.0480 | 0.0440 | 0.0450 | 0.0450 | 6,658,103 |
10 May 2023 | 0.0460 | 0.0460 | 0.0450 | 0.0450 | 0.0450 | 1,641,648 |
09 May 2023 | 0.0450 | 0.0460 | 0.0450 | 0.0450 | 0.0450 | 2,412,508 |
08 May 2023 | 0.0450 | 0.0450 | 0.0440 | 0.0440 | 0.0440 | 1,190,905 |
05 May 2023 | 0.0430 | 0.0440 | 0.0430 | 0.0430 | 0.0430 | 1,041,563 |
04 May 2023 | 0.0435 | 0.0440 | 0.0430 | 0.0430 | 0.0430 | 2,461,685 |
03 May 2023 | 0.0440 | 0.0440 | 0.0430 | 0.0430 | 0.0430 | 1,828,929 |
02 May 2023 | 0.0430 | 0.0440 | 0.0420 | 0.0430 | 0.0430 | 2,305,445 |
01 May 2023 | 0.0450 | 0.0450 | 0.0440 | 0.0440 | 0.0440 | 1,217,334 |
28 Apr 2023 | 0.0450 | 0.0450 | 0.0440 | 0.0450 | 0.0450 | 1,602,289 |
27 Apr 2023 | 0.0440 | 0.0450 | 0.0440 | 0.0440 | 0.0440 | 1,158,539 |
26 Apr 2023 | 0.0440 | 0.0450 | 0.0430 | 0.0440 | 0.0440 | 1,729,935 |
24 Apr 2023 | 0.0480 | 0.0480 | 0.0440 | 0.0450 | 0.0450 | 8,219,381 |
21 Apr 2023 | 0.0500 | 0.0510 | 0.0490 | 0.0500 | 0.0500 | 3,952,703 |
20 Apr 2023 | 0.0480 | 0.0520 | 0.0470 | 0.0510 | 0.0510 | 3,588,470 |
19 Apr 2023 | 0.0470 | 0.0490 | 0.0460 | 0.0485 | 0.0485 | - |
18 Apr 2023 | 0.0480 | 0.0510 | 0.0480 | 0.0490 | 0.0490 | 1,393,394 |
17 Apr 2023 | 0.0470 | 0.0500 | 0.0460 | 0.0495 | 0.0495 | 4,077,017 |
14 Apr 2023 | 0.0470 | 0.0470 | 0.0460 | 0.0465 | 0.0465 | 842,720 |
13 Apr 2023 | 0.0470 | 0.0480 | 0.0460 | 0.0460 | 0.0460 | 284,607 |
12 Apr 2023 | 0.0480 | 0.0510 | 0.0470 | 0.0480 | 0.0480 | 1,862,704 |
11 Apr 2023 | 0.0480 | 0.0500 | 0.0460 | 0.0480 | 0.0480 | 1,078,150 |
06 Apr 2023 | 0.0490 | 0.0490 | 0.0480 | 0.0490 | 0.0490 | 316,575 |
05 Apr 2023 | 0.0510 | 0.0540 | 0.0490 | 0.0500 | 0.0500 | 2,087,903 |
04 Apr 2023 | 0.0520 | 0.0540 | 0.0490 | 0.0510 | 0.0510 | 2,070,395 |
03 Apr 2023 | 0.0530 | 0.0540 | 0.0500 | 0.0500 | 0.0500 | 995,855 |
31 Mar 2023 | 0.0530 | 0.0540 | 0.0510 | 0.0520 | 0.0520 | 876,591 |
30 Mar 2023 | 0.0550 | 0.0550 | 0.0520 | 0.0530 | 0.0530 | 1,409,192 |
29 Mar 2023 | 0.0510 | 0.0550 | 0.0510 | 0.0540 | 0.0540 | 4,184,681 |
28 Mar 2023 | 0.0460 | 0.0510 | 0.0460 | 0.0490 | 0.0490 | 4,268,241 |
27 Mar 2023 | 0.0450 | 0.0480 | 0.0440 | 0.0460 | 0.0460 | 4,595,827 |
24 Mar 2023 | 0.0420 | 0.0440 | 0.0410 | 0.0440 | 0.0440 | 3,603,932 |
23 Mar 2023 | 0.0450 | 0.0450 | 0.0420 | 0.0430 | 0.0430 | 5,021,307 |
22 Mar 2023 | 0.0470 | 0.0480 | 0.0450 | 0.0455 | 0.0455 | 2,307,138 |
21 Mar 2023 | 0.0470 | 0.0470 | 0.0450 | 0.0470 | 0.0470 | 1,210,909 |
20 Mar 2023 | 0.0455 | 0.0480 | 0.0440 | 0.0460 | 0.0460 | 4,355,421 |
17 Mar 2023 | 0.0460 | 0.0470 | 0.0450 | 0.0450 | 0.0450 | 6,296,736 |
16 Mar 2023 | 0.0490 | 0.0500 | 0.0450 | 0.0460 | 0.0460 | 8,403,914 |
15 Mar 2023 | 0.0510 | 0.0510 | 0.0500 | 0.0500 | 0.0500 | 2,278,113 |
14 Mar 2023 | 0.0520 | 0.0530 | 0.0500 | 0.0510 | 0.0510 | 7,368,820 |
13 Mar 2023 | 0.0560 | 0.0560 | 0.0520 | 0.0540 | 0.0540 | 7,483,617 |
10 Mar 2023 | 0.0560 | 0.0565 | 0.0550 | 0.0560 | 0.0560 | 1,753,800 |
09 Mar 2023 | 0.0570 | 0.0580 | 0.0560 | 0.0570 | 0.0570 | - |
08 Mar 2023 | 0.0570 | 0.0580 | 0.0560 | 0.0570 | 0.0570 | - |
07 Mar 2023 | 0.0590 | 0.0590 | 0.0580 | 0.0580 | 0.0580 | 3,451,274 |
06 Mar 2023 | 0.0610 | 0.0610 | 0.0590 | 0.0590 | 0.0590 | 2,375,696 |
03 Mar 2023 | 0.0605 | 0.0610 | 0.0590 | 0.0600 | 0.0600 | 1,965,454 |
02 Mar 2023 | 0.0620 | 0.0630 | 0.0600 | 0.0600 | 0.0600 | 3,194,126 |
01 Mar 2023 | 0.0600 | 0.0630 | 0.0590 | 0.0610 | 0.0610 | 5,355,886 |
28 Feb 2023 | 0.0610 | 0.0610 | 0.0590 | 0.0590 | 0.0590 | 2,753,917 |
27 Feb 2023 | 0.0620 | 0.0625 | 0.0600 | 0.0605 | 0.0605 | 3,100,199 |
24 Feb 2023 | 0.0630 | 0.0630 | 0.0620 | 0.0620 | 0.0620 | 2,818,055 |
23 Feb 2023 | 0.0630 | 0.0640 | 0.0620 | 0.0630 | 0.0630 | 2,872,541 |
22 Feb 2023 | 0.0640 | 0.0650 | 0.0620 | 0.0620 | 0.0620 | 7,671,127 |
21 Feb 2023 | 0.0630 | 0.0650 | 0.0630 | 0.0640 | 0.0640 | 3,050,728 |
20 Feb 2023 | 0.0670 | 0.0670 | 0.0630 | 0.0630 | 0.0630 | 6,968,058 |
17 Feb 2023 | 0.0680 | 0.0680 | 0.0670 | 0.0670 | 0.0670 | 1,610,043 |
16 Feb 2023 | 0.0680 | 0.0690 | 0.0680 | 0.0690 | 0.0690 | 1,407,171 |
15 Feb 2023 | 0.0685 | 0.0690 | 0.0670 | 0.0680 | 0.0680 | 3,075,998 |
14 Feb 2023 | 0.0690 | 0.0700 | 0.0680 | 0.0680 | 0.0680 | 2,340,631 |
13 Feb 2023 | 0.0700 | 0.0700 | 0.0680 | 0.0690 | 0.0690 | 2,873,341 |
10 Feb 2023 | 0.0710 | 0.0720 | 0.0700 | 0.0700 | 0.0700 | 4,167,462 |
09 Feb 2023 | 0.0710 | 0.0720 | 0.0705 | 0.0710 | 0.0710 | 2,960,257 |
08 Feb 2023 | 0.0710 | 0.0720 | 0.0700 | 0.0710 | 0.0710 | 2,884,536 |
07 Feb 2023 | 0.0700 | 0.0720 | 0.0700 | 0.0700 | 0.0700 | 2,297,677 |
06 Feb 2023 | 0.0730 | 0.0730 | 0.0700 | 0.0700 | 0.0700 | 4,507,265 |
03 Feb 2023 | 0.0750 | 0.0750 | 0.0730 | 0.0730 | 0.0730 | 4,133,543 |
02 Feb 2023 | 0.0740 | 0.0760 | 0.0730 | 0.0750 | 0.0750 | 3,833,082 |
01 Feb 2023 | 0.0720 | 0.0750 | 0.0720 | 0.0730 | 0.0730 | - |
31 Jan 2023 | 0.0730 | 0.0750 | 0.0720 | 0.0720 | 0.0720 | 3,027,432 |
30 Jan 2023 | 0.0720 | 0.0740 | 0.0710 | 0.0730 | 0.0730 | 3,942,243 |
27 Jan 2023 | 0.0770 | 0.0780 | 0.0700 | 0.0700 | 0.0700 | 9,265,963 |
25 Jan 2023 | 0.0685 | 0.0760 | 0.0670 | 0.0750 | 0.0750 | 9,766,738 |
24 Jan 2023 | 0.0670 | 0.0680 | 0.0660 | 0.0670 | 0.0670 | 2,284,830 |
23 Jan 2023 | 0.0670 | 0.0680 | 0.0660 | 0.0660 | 0.0660 | 2,661,313 |
20 Jan 2023 | 0.0670 | 0.0680 | 0.0660 | 0.0660 | 0.0660 | 3,524,707 |
19 Jan 2023 | 0.0660 | 0.0680 | 0.0660 | 0.0675 | 0.0675 | 3,058,858 |
18 Jan 2023 | 0.0660 | 0.0680 | 0.0650 | 0.0660 | 0.0660 | 1,976,501 |
17 Jan 2023 | 0.0670 | 0.0680 | 0.0660 | 0.0660 | 0.0660 | 3,097,473 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |