Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 June 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 124,460 |
05 June 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 81,600 |
02 June 2023 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 349,657 |
01 June 2023 | 0.0120 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 5,444,699 |
31 May 2023 | 0.0120 | 0.0130 | 0.0110 | 0.0110 | 0.0110 | 6,295,759 |
30 May 2023 | 0.0130 | 0.0140 | 0.0120 | 0.0120 | 0.0120 | 4,502,880 |
29 May 2023 | 0.0140 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 972,728 |
26 May 2023 | 0.0140 | 0.0150 | 0.0130 | 0.0150 | 0.0150 | 8,240,959 |
25 May 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
24 May 2023 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 579,148 |
23 May 2023 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 791,100 |
22 May 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 143,700 |
19 May 2023 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 101,467 |
18 May 2023 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 1,545,575 |
17 May 2023 | 0.0160 | 0.0160 | 0.0140 | 0.0140 | 0.0140 | 767,879 |
16 May 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 244,267 |
15 May 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
12 May 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 58,647 |
11 May 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
10 May 2023 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 396,350 |
09 May 2023 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 1,196,140 |
08 May 2023 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 1,705,101 |
05 May 2023 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 644,425 |
04 May 2023 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 120,000 |
03 May 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 342,158 |
02 May 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 260,000 |
01 May 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
28 Apr 2023 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 1,006,000 |
27 Apr 2023 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 240,000 |
26 Apr 2023 | 0.0150 | 0.0170 | 0.0150 | 0.0170 | 0.0170 | 1,469,535 |
24 Apr 2023 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 213,364 |
21 Apr 2023 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 23,181 |
20 Apr 2023 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 991,918 |
19 Apr 2023 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 5,110,759 |
18 Apr 2023 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 1,618,236 |
17 Apr 2023 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 167,058 |
14 Apr 2023 | 0.0130 | 0.0160 | 0.0130 | 0.0140 | 0.0140 | 3,551,303 |
13 Apr 2023 | 0.0130 | 0.0135 | 0.0120 | 0.0130 | 0.0130 | 11,099,526 |
12 Apr 2023 | 0.0150 | 0.0150 | 0.0130 | 0.0130 | 0.0130 | 7,337,425 |
11 Apr 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 1,390,277 |
06 Apr 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 593,250 |
05 Apr 2023 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 1,026,927 |
04 Apr 2023 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 160,750 |
03 Apr 2023 | 0.0150 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 1,066,453 |
31 Mar 2023 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 179,467 |
30 Mar 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 356,564 |
29 Mar 2023 | - | - | - | - | - | - |
28 Mar 2023 | 0.0160 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 296,000 |
27 Mar 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 51,204 |
24 Mar 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
23 Mar 2023 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 1,421,904 |
22 Mar 2023 | 0.0160 | 0.0180 | 0.0160 | 0.0170 | 0.0170 | 425,150 |
21 Mar 2023 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 812,800 |
20 Mar 2023 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 3,696,087 |
17 Mar 2023 | 0.0130 | 0.0150 | 0.0130 | 0.0140 | 0.0140 | 476,604 |
16 Mar 2023 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 2,583,300 |
15 Mar 2023 | 0.0180 | 0.0180 | 0.0140 | 0.0140 | 0.0140 | 2,736,598 |
14 Mar 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
13 Mar 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
10 Mar 2023 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 132,211 |
09 Mar 2023 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 427,562 |
08 Mar 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 38,000 |
07 Mar 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 1,669,421 |
06 Mar 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 6,000 |
03 Mar 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
02 Mar 2023 | 0.0180 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 1,198,736 |
01 Mar 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 290,053 |
28 Feb 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 238,721 |
27 Feb 2023 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 688,325 |
24 Feb 2023 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 540,302 |
23 Feb 2023 | 0.0180 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 1,500,000 |
22 Feb 2023 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 1,058,089 |
21 Feb 2023 | 0.0190 | 0.0210 | 0.0190 | 0.0190 | 0.0190 | 587,183 |
20 Feb 2023 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 800,000 |
17 Feb 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 10,784 |
16 Feb 2023 | 0.0190 | 0.0210 | 0.0190 | 0.0210 | 0.0210 | 1,845,684 |
15 Feb 2023 | 0.0210 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 1,150,744 |
14 Feb 2023 | 0.0190 | 0.0210 | 0.0190 | 0.0200 | 0.0200 | 523,910 |
13 Feb 2023 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 1,162,850 |
10 Feb 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
09 Feb 2023 | 0.0200 | 0.0200 | 0.0180 | 0.0190 | 0.0190 | 2,883,374 |
08 Feb 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 750,500 |
07 Feb 2023 | 0.0210 | 0.0210 | 0.0190 | 0.0200 | 0.0200 | 3,900,118 |
06 Feb 2023 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 726,034 |
03 Feb 2023 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 697,939 |
02 Feb 2023 | 0.0210 | 0.0240 | 0.0210 | 0.0240 | 0.0240 | 1,869,136 |
01 Feb 2023 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 29,772 |
31 Jan 2023 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 947,445 |
30 Jan 2023 | 0.0230 | 0.0240 | 0.0220 | 0.0230 | 0.0230 | 1,259,205 |
27 Jan 2023 | 0.0250 | 0.0250 | 0.0230 | 0.0230 | 0.0230 | 1,551,500 |
25 Jan 2023 | 0.0240 | 0.0260 | 0.0240 | 0.0260 | 0.0260 | 2,302,347 |
24 Jan 2023 | 0.0250 | 0.0250 | 0.0230 | 0.0240 | 0.0240 | 1,193,326 |
23 Jan 2023 | 0.0270 | 0.0270 | 0.0240 | 0.0250 | 0.0250 | 1,196,292 |
20 Jan 2023 | 0.0240 | 0.0280 | 0.0240 | 0.0270 | 0.0270 | 5,225,021 |
19 Jan 2023 | 0.0230 | 0.0250 | 0.0230 | 0.0240 | 0.0240 | 1,400,796 |
18 Jan 2023 | 0.0210 | 0.0240 | 0.0210 | 0.0230 | 0.0230 | 3,667,363 |
17 Jan 2023 | 0.0220 | 0.0220 | 0.0205 | 0.0210 | 0.0210 | 1,029,497 |
16 Jan 2023 | 0.0210 | 0.0230 | 0.0210 | 0.0220 | 0.0220 | 1,510,037 |
13 Jan 2023 | 0.0210 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 2,037,010 |
12 Jan 2023 | 0.0190 | 0.0210 | 0.0190 | 0.0200 | 0.0200 | 3,121,849 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |