Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
02 Feb 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
01 Feb 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
31 Jan 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
30 Jan 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
27 Jan 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
25 Jan 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
24 Jan 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
23 Jan 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
20 Jan 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
19 Jan 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
18 Jan 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
17 Jan 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
16 Jan 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
13 Jan 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
12 Jan 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
11 Jan 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
10 Jan 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
09 Jan 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
06 Jan 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
05 Jan 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
04 Jan 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
03 Jan 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
30 Dec 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
29 Dec 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
28 Dec 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
23 Dec 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
22 Dec 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
21 Dec 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
20 Dec 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
19 Dec 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
16 Dec 2022 | 0.0180 | 0.0185 | 0.0180 | 0.0180 | 0.0180 | 674,500 |
15 Dec 2022 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 6,248,537 |
14 Dec 2022 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 955,432 |
13 Dec 2022 | 0.0200 | 0.0205 | 0.0190 | 0.0200 | 0.0200 | 4,701,275 |
12 Dec 2022 | 0.0190 | 0.0205 | 0.0185 | 0.0190 | 0.0190 | 12,302,353 |
09 Dec 2022 | 0.0190 | 0.0195 | 0.0190 | 0.0190 | 0.0190 | 4,522,306 |
08 Dec 2022 | 0.0180 | 0.0185 | 0.0180 | 0.0180 | 0.0180 | 1,367,755 |
07 Dec 2022 | 0.0190 | 0.0190 | 0.0175 | 0.0190 | 0.0190 | 14,872,487 |
06 Dec 2022 | 0.0200 | 0.0200 | 0.0175 | 0.0190 | 0.0190 | 10,620,332 |
05 Dec 2022 | 0.0200 | 0.0210 | 0.0190 | 0.0200 | 0.0200 | 6,713,858 |
02 Dec 2022 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 10,453,279 |
01 Dec 2022 | 0.0230 | 0.0230 | 0.0210 | 0.0210 | 0.0210 | 12,249,677 |
30 Nov 2022 | 0.0200 | 0.0230 | 0.0200 | 0.0230 | 0.0230 | 16,161,202 |
29 Nov 2022 | 0.0210 | 0.0210 | 0.0190 | 0.0200 | 0.0200 | 17,170,173 |
28 Nov 2022 | 0.0200 | 0.0220 | 0.0200 | 0.0210 | 0.0210 | 28,044,146 |
25 Nov 2022 | 0.0320 | 0.0360 | 0.0200 | 0.0200 | 0.0200 | 110,368,755 |
24 Nov 2022 | 0.0320 | 0.0330 | 0.0290 | 0.0310 | 0.0310 | 34,345,158 |
23 Nov 2022 | 0.0360 | 0.0370 | 0.0300 | 0.0320 | 0.0320 | 55,308,642 |
22 Nov 2022 | 0.0260 | 0.0350 | 0.0260 | 0.0350 | 0.0350 | 54,242,846 |
21 Nov 2022 | 0.0220 | 0.0260 | 0.0220 | 0.0250 | 0.0250 | 29,198,094 |
18 Nov 2022 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 2,173,489 |
17 Nov 2022 | 0.0220 | 0.0230 | 0.0210 | 0.0220 | 0.0220 | 2,395,407 |
16 Nov 2022 | 0.0230 | 0.0235 | 0.0210 | 0.0210 | 0.0210 | 3,830,199 |
15 Nov 2022 | 0.0230 | 0.0250 | 0.0220 | 0.0230 | 0.0230 | 15,704,739 |
14 Nov 2022 | 0.0210 | 0.0230 | 0.0210 | 0.0230 | 0.0230 | 23,406,850 |
11 Nov 2022 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 1,731,354 |
10 Nov 2022 | 0.0180 | 0.0200 | 0.0180 | 0.0190 | 0.0190 | 1,306,512 |
09 Nov 2022 | 0.0180 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 955,019 |
08 Nov 2022 | 0.0190 | 0.0190 | 0.0170 | 0.0170 | 0.0170 | 2,101,217 |
07 Nov 2022 | 0.0170 | 0.0190 | 0.0170 | 0.0190 | 0.0190 | 2,887,628 |
04 Nov 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 3,950,232 |
03 Nov 2022 | 0.0170 | 0.0175 | 0.0170 | 0.0170 | 0.0170 | 531,966 |
02 Nov 2022 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 693,632 |
01 Nov 2022 | 0.0160 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 3,694,624 |
31 Oct 2022 | 0.0180 | 0.0180 | 0.0160 | 0.0160 | 0.0160 | 8,406,667 |
28 Oct 2022 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 9,250,561 |
27 Oct 2022 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 5,011,987 |
26 Oct 2022 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 1,547,517 |
25 Oct 2022 | 0.0200 | 0.0210 | 0.0180 | 0.0180 | 0.0180 | 12,571,322 |
24 Oct 2022 | 0.0230 | 0.0230 | 0.0200 | 0.0200 | 0.0200 | 7,870,860 |
21 Oct 2022 | 0.0220 | 0.0240 | 0.0220 | 0.0240 | 0.0240 | 6,275,966 |
20 Oct 2022 | 0.0220 | 0.0245 | 0.0220 | 0.0230 | 0.0230 | 5,676,498 |
19 Oct 2022 | 0.0210 | 0.0240 | 0.0210 | 0.0240 | 0.0240 | 2,119,721 |
18 Oct 2022 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 2,750,504 |
17 Oct 2022 | 0.0250 | 0.0250 | 0.0210 | 0.0210 | 0.0210 | 4,765,319 |
14 Oct 2022 | 0.0240 | 0.0280 | 0.0240 | 0.0250 | 0.0250 | 13,385,022 |
13 Oct 2022 | 0.0220 | 0.0220 | 0.0200 | 0.0220 | 0.0220 | 3,836,417 |
12 Oct 2022 | 0.0210 | 0.0220 | 0.0200 | 0.0200 | 0.0200 | 2,232,250 |
11 Oct 2022 | 0.0210 | 0.0230 | 0.0210 | 0.0220 | 0.0220 | 2,990,535 |
10 Oct 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
07 Oct 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
06 Oct 2022 | 0.0190 | 0.0230 | 0.0190 | 0.0230 | 0.0230 | 9,844,362 |
05 Oct 2022 | 0.0180 | 0.0200 | 0.0170 | 0.0200 | 0.0200 | 11,262,253 |
04 Oct 2022 | 0.0180 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 746,548 |
03 Oct 2022 | 0.0170 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 581,023 |
30 Sept 2022 | 0.0170 | 0.0190 | 0.0170 | 0.0170 | 0.0170 | 875,505 |
29 Sept 2022 | 0.0190 | 0.0190 | 0.0170 | 0.0170 | 0.0170 | 454,621 |
28 Sept 2022 | 0.0180 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 2,255,864 |
27 Sept 2022 | 0.0180 | 0.0185 | 0.0170 | 0.0170 | 0.0170 | 2,477,753 |
26 Sept 2022 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 1,543,132 |
23 Sept 2022 | 0.0210 | 0.0210 | 0.0180 | 0.0190 | 0.0190 | 4,078,616 |
21 Sept 2022 | 0.0220 | 0.0220 | 0.0200 | 0.0210 | 0.0210 | 3,183,750 |
20 Sept 2022 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 1,048,527 |
19 Sept 2022 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 861,770 |
16 Sept 2022 | 0.0240 | 0.0240 | 0.0220 | 0.0220 | 0.0220 | 4,051,913 |
15 Sept 2022 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 1,582,282 |
14 Sept 2022 | 0.0240 | 0.0260 | 0.0240 | 0.0240 | 0.0240 | 12,974,452 |
13 Sept 2022 | 0.0250 | 0.0255 | 0.0240 | 0.0240 | 0.0240 | 3,871,413 |
12 Sept 2022 | 0.0240 | 0.0270 | 0.0240 | 0.0250 | 0.0250 | 9,404,440 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |