Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Jan 2023 | 0.0580 | 0.0600 | 0.0580 | 0.0600 | 0.0600 | 200,000 |
30 Jan 2023 | 0.0580 | 0.0600 | 0.0580 | 0.0600 | 0.0600 | 200,000 |
27 Jan 2023 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 6,669 |
25 Jan 2023 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | - |
24 Jan 2023 | 0.0570 | 0.0590 | 0.0550 | 0.0590 | 0.0590 | 100,000 |
23 Jan 2023 | 0.0580 | 0.0590 | 0.0580 | 0.0590 | 0.0590 | 456,510 |
20 Jan 2023 | 0.0550 | 0.0590 | 0.0540 | 0.0590 | 0.0590 | 1,666,683 |
19 Jan 2023 | 0.0540 | 0.0550 | 0.0540 | 0.0550 | 0.0550 | 416,033 |
18 Jan 2023 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 141,979 |
17 Jan 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 530,690 |
16 Jan 2023 | 0.0510 | 0.0510 | 0.0500 | 0.0500 | 0.0500 | 769,098 |
13 Jan 2023 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
12 Jan 2023 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 15,000 |
11 Jan 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
10 Jan 2023 | 0.0510 | 0.0510 | 0.0500 | 0.0500 | 0.0500 | 767,008 |
09 Jan 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
06 Jan 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
05 Jan 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 3,000 |
04 Jan 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
03 Jan 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 68,501 |
30 Dec 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
29 Dec 2022 | 0.0510 | 0.0510 | 0.0500 | 0.0500 | 0.0500 | 509,300 |
28 Dec 2022 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 170,000 |
23 Dec 2022 | 0.0500 | 0.0500 | 0.0490 | 0.0500 | 0.0500 | 3,078,334 |
22 Dec 2022 | 0.0470 | 0.0500 | 0.0470 | 0.0500 | 0.0500 | 68,018 |
21 Dec 2022 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 309,000 |
20 Dec 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 427,700 |
19 Dec 2022 | 0.0470 | 0.0490 | 0.0450 | 0.0490 | 0.0490 | 598,163 |
16 Dec 2022 | 0.0450 | 0.0460 | 0.0450 | 0.0450 | 0.0450 | 561,932 |
15 Dec 2022 | 0.0460 | 0.0460 | 0.0450 | 0.0450 | 0.0450 | 450,000 |
14 Dec 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 758,833 |
13 Dec 2022 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 373,082 |
12 Dec 2022 | 0.0410 | 0.0420 | 0.0410 | 0.0420 | 0.0420 | 292,683 |
09 Dec 2022 | 0.0450 | 0.0450 | 0.0410 | 0.0410 | 0.0410 | 592,367 |
08 Dec 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 12,567 |
07 Dec 2022 | 0.0470 | 0.0470 | 0.0460 | 0.0460 | 0.0460 | 20,978 |
06 Dec 2022 | 0.0470 | 0.0475 | 0.0470 | 0.0475 | 0.0475 | 10,985 |
05 Dec 2022 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 28,000 |
02 Dec 2022 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 36,000 |
01 Dec 2022 | 0.0460 | 0.0490 | 0.0460 | 0.0490 | 0.0490 | 108,640 |
30 Nov 2022 | 0.0480 | 0.0480 | 0.0470 | 0.0470 | 0.0470 | 214,261 |
29 Nov 2022 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
28 Nov 2022 | 0.0520 | 0.0520 | 0.0460 | 0.0460 | 0.0460 | 141,094 |
25 Nov 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 15,583 |
24 Nov 2022 | 0.0490 | 0.0490 | 0.0460 | 0.0460 | 0.0460 | 41,668 |
23 Nov 2022 | 0.0460 | 0.0480 | 0.0460 | 0.0480 | 0.0480 | 90,000 |
22 Nov 2022 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 99,928 |
21 Nov 2022 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
18 Nov 2022 | 0.0480 | 0.0480 | 0.0470 | 0.0470 | 0.0470 | 100,000 |
17 Nov 2022 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 20,000 |
16 Nov 2022 | 0.0500 | 0.0500 | 0.0490 | 0.0490 | 0.0490 | 162,800 |
15 Nov 2022 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 96,915 |
14 Nov 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 14,200 |
11 Nov 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
10 Nov 2022 | 0.0510 | 0.0510 | 0.0500 | 0.0500 | 0.0500 | 144,173 |
09 Nov 2022 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
08 Nov 2022 | 0.0510 | 0.0530 | 0.0510 | 0.0510 | 0.0510 | 107,887 |
07 Nov 2022 | 0.0530 | 0.0540 | 0.0510 | 0.0510 | 0.0510 | 175,019 |
04 Nov 2022 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
03 Nov 2022 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 94,943 |
02 Nov 2022 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 6,250 |
01 Nov 2022 | 0.0520 | 0.0550 | 0.0520 | 0.0550 | 0.0550 | 1,008,807 |
31 Oct 2022 | 0.0530 | 0.0540 | 0.0510 | 0.0510 | 0.0510 | 456,151 |
28 Oct 2022 | 0.0530 | 0.0570 | 0.0530 | 0.0570 | 0.0570 | 282,157 |
27 Oct 2022 | 0.0570 | 0.0570 | 0.0520 | 0.0520 | 0.0520 | 63,499 |
26 Oct 2022 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 21,868 |
25 Oct 2022 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | - |
24 Oct 2022 | 0.0610 | 0.0620 | 0.0570 | 0.0570 | 0.0570 | 589,983 |
21 Oct 2022 | 0.0570 | 0.0610 | 0.0570 | 0.0600 | 0.0600 | 655,717 |
20 Oct 2022 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
19 Oct 2022 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
18 Oct 2022 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 20,000 |
17 Oct 2022 | 0.0570 | 0.0570 | 0.0520 | 0.0520 | 0.0520 | 17,214 |
14 Oct 2022 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 10,000 |
13 Oct 2022 | 0.0560 | 0.0560 | 0.0540 | 0.0540 | 0.0540 | 150,873 |
12 Oct 2022 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 82,007 |
11 Oct 2022 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | - |
10 Oct 2022 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | - |
07 Oct 2022 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 214,793 |
06 Oct 2022 | 0.0580 | 0.0590 | 0.0580 | 0.0590 | 0.0590 | 18,750 |
05 Oct 2022 | 0.0540 | 0.0550 | 0.0540 | 0.0550 | 0.0550 | 102,850 |
04 Oct 2022 | 0.0580 | 0.0590 | 0.0540 | 0.0540 | 0.0540 | 93,716 |
03 Oct 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 35,000 |
30 Sept 2022 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 114,430 |
29 Sept 2022 | 0.0530 | 0.0530 | 0.0500 | 0.0500 | 0.0500 | 572,518 |
28 Sept 2022 | 0.0570 | 0.0580 | 0.0550 | 0.0550 | 0.0550 | 813,721 |
27 Sept 2022 | 0.0580 | 0.0590 | 0.0580 | 0.0580 | 0.0580 | 403,484 |
26 Sept 2022 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 184,623 |
23 Sept 2022 | 0.0610 | 0.0620 | 0.0610 | 0.0620 | 0.0620 | 750,000 |
21 Sept 2022 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 45,000 |
20 Sept 2022 | 0.0620 | 0.0650 | 0.0620 | 0.0650 | 0.0650 | 1,007,397 |
19 Sept 2022 | 0.0600 | 0.0600 | 0.0580 | 0.0580 | 0.0580 | 270,062 |
16 Sept 2022 | 0.0590 | 0.0600 | 0.0570 | 0.0580 | 0.0580 | 389,778 |
15 Sept 2022 | 0.0600 | 0.0620 | 0.0600 | 0.0600 | 0.0600 | 653,812 |
14 Sept 2022 | 0.0620 | 0.0630 | 0.0590 | 0.0600 | 0.0600 | 756,760 |
13 Sept 2022 | 0.0550 | 0.0660 | 0.0550 | 0.0660 | 0.0660 | 2,513,838 |
12 Sept 2022 | 0.0540 | 0.0555 | 0.0540 | 0.0550 | 0.0550 | 1,053,095 |
09 Sept 2022 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 137,500 |
08 Sept 2022 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 100,000 |
07 Sept 2022 | 0.0520 | 0.0520 | 0.0510 | 0.0510 | 0.0510 | 166,964 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |