Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Jan 2023 | 0.0230 | 0.0240 | 0.0220 | 0.0230 | 0.0230 | 1,259,205 |
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 |
11 Jan 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 443,834 |
10 Jan 2023 | 0.0200 | 0.0200 | 0.0180 | 0.0180 | 0.0180 | 1,547,484 |
09 Jan 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 541,843 |
06 Jan 2023 | 0.0180 | 0.0200 | 0.0180 | 0.0200 | 0.0200 | 8,800 |
05 Jan 2023 | 0.0180 | 0.0200 | 0.0180 | 0.0190 | 0.0190 | 2,161,327 |
04 Jan 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 101,735 |
03 Jan 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 30,000 |
30 Dec 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 650,000 |
29 Dec 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 450,000 |
28 Dec 2022 | 0.0180 | 0.0210 | 0.0170 | 0.0170 | 0.0170 | 3,968,269 |
23 Dec 2022 | 0.0160 | 0.0180 | 0.0160 | 0.0180 | 0.0180 | 1,942,129 |
22 Dec 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
21 Dec 2022 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 191,237 |
20 Dec 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 75,800 |
19 Dec 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
16 Dec 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 50,000 |
15 Dec 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 125,000 |
14 Dec 2022 | 0.0155 | 0.0160 | 0.0155 | 0.0160 | 0.0160 | 708,748 |
13 Dec 2022 | 0.0150 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 554,320 |
12 Dec 2022 | 0.0140 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 270,113 |
09 Dec 2022 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 839,084 |
08 Dec 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 725,000 |
07 Dec 2022 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 363,000 |
06 Dec 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 956,999 |
05 Dec 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 43,000 |
02 Dec 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 200,000 |
01 Dec 2022 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 644,125 |
30 Nov 2022 | 0.0160 | 0.0180 | 0.0160 | 0.0170 | 0.0170 | 1,089,984 |
29 Nov 2022 | 0.0180 | 0.0180 | 0.0150 | 0.0155 | 0.0155 | 5,443,594 |
28 Nov 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 90,738 |
25 Nov 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 213,367 |
24 Nov 2022 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 321,787 |
23 Nov 2022 | 0.0190 | 0.0200 | 0.0180 | 0.0180 | 0.0180 | 696,771 |
22 Nov 2022 | 0.0190 | 0.0190 | 0.0160 | 0.0180 | 0.0180 | 3,835,579 |
21 Nov 2022 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
18 Nov 2022 | 0.0195 | 0.0220 | 0.0195 | 0.0220 | 0.0220 | 533,200 |
17 Nov 2022 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 151,743 |
16 Nov 2022 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 908,174 |
15 Nov 2022 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 135,413 |
14 Nov 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 179,030 |
11 Nov 2022 | 0.0210 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 309,259 |
10 Nov 2022 | 0.0220 | 0.0220 | 0.0190 | 0.0190 | 0.0190 | 1,528,781 |
09 Nov 2022 | 0.0210 | 0.0230 | 0.0210 | 0.0220 | 0.0220 | 190,023 |
08 Nov 2022 | 0.0200 | 0.0210 | 0.0190 | 0.0190 | 0.0190 | 943,961 |
07 Nov 2022 | 0.0180 | 0.0200 | 0.0180 | 0.0200 | 0.0200 | 416,000 |
04 Nov 2022 | 0.0170 | 0.0190 | 0.0170 | 0.0190 | 0.0190 | 157,062 |
03 Nov 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 180,328 |
02 Nov 2022 | 0.0175 | 0.0200 | 0.0175 | 0.0200 | 0.0200 | 2,563,388 |
01 Nov 2022 | 0.0160 | 0.0180 | 0.0160 | 0.0175 | 0.0175 | 1,525,407 |
31 Oct 2022 | 0.0180 | 0.0180 | 0.0160 | 0.0180 | 0.0180 | 1,076,443 |
28 Oct 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
27 Oct 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
26 Oct 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 635,297 |
25 Oct 2022 | 0.0150 | 0.0190 | 0.0150 | 0.0190 | 0.0190 | 594,428 |
24 Oct 2022 | 0.0190 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 1,518,881 |
21 Oct 2022 | 0.0200 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 47,486 |
20 Oct 2022 | 0.0200 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 526,939 |
19 Oct 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
18 Oct 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 169,400 |
17 Oct 2022 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 224,451 |
14 Oct 2022 | 0.0170 | 0.0190 | 0.0170 | 0.0190 | 0.0190 | 689,705 |
13 Oct 2022 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 78,526 |
12 Oct 2022 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 6,356 |
11 Oct 2022 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 258,042 |
10 Oct 2022 | 0.0200 | 0.0200 | 0.0170 | 0.0170 | 0.0170 | 116,878 |
07 Oct 2022 | 0.0200 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 374,907 |
06 Oct 2022 | 0.0185 | 0.0200 | 0.0180 | 0.0200 | 0.0200 | 321,864 |
05 Oct 2022 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 160,756 |
04 Oct 2022 | 0.0190 | 0.0200 | 0.0190 | 0.0195 | 0.0195 | 610,974 |
03 Oct 2022 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 2,070 |
30 Sept 2022 | 0.0200 | 0.0210 | 0.0180 | 0.0210 | 0.0210 | 402,252 |
29 Sept 2022 | 0.0170 | 0.0200 | 0.0170 | 0.0200 | 0.0200 | 465,453 |
28 Sept 2022 | 0.0230 | 0.0230 | 0.0160 | 0.0160 | 0.0160 | 1,142,191 |
27 Sept 2022 | 0.0170 | 0.0250 | 0.0170 | 0.0220 | 0.0220 | 3,533,925 |
26 Sept 2022 | 0.0150 | 0.0160 | 0.0140 | 0.0160 | 0.0160 | 855,538 |
23 Sept 2022 | 0.0160 | 0.0160 | 0.0140 | 0.0150 | 0.0150 | 1,247,243 |
21 Sept 2022 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 180,223 |
20 Sept 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 140,625 |
19 Sept 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
16 Sept 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 255,850 |
15 Sept 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 11,500 |
14 Sept 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
13 Sept 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 4,939 |
12 Sept 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 4,700 |
09 Sept 2022 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 106,835 |
08 Sept 2022 | 0.0160 | 0.0160 | 0.0140 | 0.0160 | 0.0160 | 1,020,154 |
07 Sept 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 535,857 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |