Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 0.0220 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 1,923,863 |
03 Feb 2023 | 0.0220 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 1,923,863 |
02 Feb 2023 | 0.0220 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 1,909,816 |
01 Feb 2023 | 0.0230 | 0.0230 | 0.0210 | 0.0220 | 0.0220 | 3,984,721 |
31 Jan 2023 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 3,698,107 |
30 Jan 2023 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 2,126,285 |
27 Jan 2023 | 0.0230 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 2,860,438 |
25 Jan 2023 | 0.0240 | 0.0240 | 0.0220 | 0.0220 | 0.0220 | 616,576 |
24 Jan 2023 | 0.0230 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 1,830,850 |
23 Jan 2023 | 0.0240 | 0.0240 | 0.0220 | 0.0230 | 0.0230 | 2,110,164 |
20 Jan 2023 | 0.0250 | 0.0250 | 0.0220 | 0.0230 | 0.0230 | 1,783,573 |
19 Jan 2023 | 0.0250 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 1,546,875 |
18 Jan 2023 | 0.0240 | 0.0245 | 0.0230 | 0.0230 | 0.0230 | 653,359 |
17 Jan 2023 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 1,342,577 |
16 Jan 2023 | 0.0260 | 0.0260 | 0.0240 | 0.0240 | 0.0240 | 1,821,837 |
13 Jan 2023 | 0.0260 | 0.0260 | 0.0250 | 0.0260 | 0.0260 | 3,149,963 |
12 Jan 2023 | 0.0260 | 0.0270 | 0.0250 | 0.0250 | 0.0250 | 3,728,438 |
11 Jan 2023 | 0.0260 | 0.0280 | 0.0250 | 0.0250 | 0.0250 | 2,862,446 |
10 Jan 2023 | 0.0250 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 943,631 |
09 Jan 2023 | 0.0230 | 0.0250 | 0.0230 | 0.0250 | 0.0250 | 2,801,252 |
06 Jan 2023 | 0.0210 | 0.0240 | 0.0210 | 0.0220 | 0.0220 | 2,354,921 |
05 Jan 2023 | 0.0240 | 0.0240 | 0.0210 | 0.0220 | 0.0220 | 2,967,768 |
04 Jan 2023 | 0.0210 | 0.0240 | 0.0210 | 0.0220 | 0.0220 | 4,030,850 |
03 Jan 2023 | 0.0210 | 0.0215 | 0.0210 | 0.0210 | 0.0210 | 714,566 |
30 Dec 2022 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 5,371,783 |
29 Dec 2022 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 787,157 |
28 Dec 2022 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 2,595,330 |
23 Dec 2022 | 0.0230 | 0.0240 | 0.0220 | 0.0230 | 0.0230 | 1,167,181 |
22 Dec 2022 | 0.0240 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 700,242 |
21 Dec 2022 | 0.0250 | 0.0250 | 0.0230 | 0.0230 | 0.0230 | 1,003,627 |
20 Dec 2022 | 0.0235 | 0.0250 | 0.0230 | 0.0230 | 0.0230 | 4,171,093 |
19 Dec 2022 | 0.0230 | 0.0240 | 0.0220 | 0.0230 | 0.0230 | 1,372,004 |
16 Dec 2022 | 0.0230 | 0.0240 | 0.0220 | 0.0220 | 0.0220 | 1,838,418 |
15 Dec 2022 | 0.0230 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 3,740,407 |
14 Dec 2022 | 0.0240 | 0.0250 | 0.0230 | 0.0230 | 0.0230 | 1,384,840 |
13 Dec 2022 | 0.0245 | 0.0245 | 0.0230 | 0.0240 | 0.0240 | 2,387,635 |
12 Dec 2022 | 0.0250 | 0.0260 | 0.0240 | 0.0240 | 0.0240 | 539,069 |
09 Dec 2022 | 0.0250 | 0.0280 | 0.0250 | 0.0250 | 0.0250 | 6,191,917 |
08 Dec 2022 | 0.0240 | 0.0260 | 0.0235 | 0.0240 | 0.0240 | 3,635,667 |
07 Dec 2022 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 1,059,212 |
06 Dec 2022 | 0.0250 | 0.0260 | 0.0240 | 0.0240 | 0.0240 | 1,219,890 |
05 Dec 2022 | 0.0240 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 1,470,830 |
02 Dec 2022 | 0.0260 | 0.0260 | 0.0240 | 0.0250 | 0.0250 | 1,716,194 |
01 Dec 2022 | 0.0240 | 0.0260 | 0.0240 | 0.0250 | 0.0250 | 6,000,540 |
30 Nov 2022 | 0.0260 | 0.0270 | 0.0240 | 0.0240 | 0.0240 | 5,945,591 |
29 Nov 2022 | 0.0290 | 0.0300 | 0.0250 | 0.0260 | 0.0260 | 14,911,109 |
28 Nov 2022 | 0.0220 | 0.0290 | 0.0215 | 0.0290 | 0.0290 | 23,269,672 |
25 Nov 2022 | 0.0210 | 0.0215 | 0.0210 | 0.0210 | 0.0210 | 689,840 |
24 Nov 2022 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 1,111,872 |
23 Nov 2022 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 2,626,537 |
22 Nov 2022 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 1,102,035 |
21 Nov 2022 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 800,092 |
18 Nov 2022 | 0.0220 | 0.0225 | 0.0220 | 0.0220 | 0.0220 | 841,832 |
17 Nov 2022 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 387,650 |
16 Nov 2022 | 0.0230 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 740,400 |
15 Nov 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 1,957,227 |
14 Nov 2022 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 1,112,778 |
11 Nov 2022 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 1,230,025 |
10 Nov 2022 | 0.0220 | 0.0230 | 0.0210 | 0.0210 | 0.0210 | 1,152,909 |
09 Nov 2022 | 0.0230 | 0.0240 | 0.0220 | 0.0220 | 0.0220 | 4,319,658 |
08 Nov 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 304,600 |
07 Nov 2022 | 0.0230 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 483,362 |
04 Nov 2022 | 0.0230 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 591,914 |
03 Nov 2022 | 0.0230 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 1,311,417 |
02 Nov 2022 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 1,202,785 |
01 Nov 2022 | 0.0230 | 0.0235 | 0.0225 | 0.0230 | 0.0230 | 2,084,442 |
31 Oct 2022 | 0.0230 | 0.0235 | 0.0230 | 0.0230 | 0.0230 | 240,943 |
28 Oct 2022 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 1,038,524 |
27 Oct 2022 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 502,447 |
26 Oct 2022 | 0.0240 | 0.0240 | 0.0235 | 0.0240 | 0.0240 | 1,923,016 |
25 Oct 2022 | 0.0250 | 0.0250 | 0.0230 | 0.0230 | 0.0230 | 5,152,067 |
24 Oct 2022 | 0.0260 | 0.0260 | 0.0240 | 0.0240 | 0.0240 | 4,066,610 |
21 Oct 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 10,952,841 |
20 Oct 2022 | 0.0280 | 0.0280 | 0.0250 | 0.0250 | 0.0250 | 1,153,796 |
19 Oct 2022 | 0.0270 | 0.0280 | 0.0260 | 0.0270 | 0.0270 | 1,972,566 |
18 Oct 2022 | 0.0250 | 0.0260 | 0.0250 | 0.0260 | 0.0260 | 1,678,856 |
17 Oct 2022 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 1,281,232 |
14 Oct 2022 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 1,644,075 |
13 Oct 2022 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 492,598 |
12 Oct 2022 | 0.0250 | 0.0250 | 0.0240 | 0.0245 | 0.0245 | 1,063,740 |
11 Oct 2022 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 1,182,443 |
10 Oct 2022 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 1,962,411 |
07 Oct 2022 | 0.0250 | 0.0270 | 0.0230 | 0.0250 | 0.0250 | 6,210,245 |
06 Oct 2022 | 0.0250 | 0.0270 | 0.0240 | 0.0250 | 0.0250 | 1,283,060 |
05 Oct 2022 | 0.0260 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 2,801,557 |
04 Oct 2022 | 0.0240 | 0.0260 | 0.0240 | 0.0260 | 0.0260 | 2,521,339 |
03 Oct 2022 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 3,352,047 |
30 Sept 2022 | 0.0260 | 0.0260 | 0.0240 | 0.0250 | 0.0250 | 3,563,193 |
29 Sept 2022 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 4,172,331 |
28 Sept 2022 | 0.0260 | 0.0275 | 0.0260 | 0.0270 | 0.0270 | 1,532,433 |
27 Sept 2022 | 0.0260 | 0.0270 | 0.0250 | 0.0260 | 0.0260 | 1,832,322 |
26 Sept 2022 | 0.0270 | 0.0270 | 0.0250 | 0.0250 | 0.0250 | 4,695,871 |
23 Sept 2022 | 0.0290 | 0.0290 | 0.0260 | 0.0270 | 0.0270 | 6,793,113 |
21 Sept 2022 | 0.0300 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 2,185,792 |
20 Sept 2022 | 0.0320 | 0.0320 | 0.0300 | 0.0300 | 0.0300 | 2,363,035 |
19 Sept 2022 | 0.0320 | 0.0330 | 0.0300 | 0.0300 | 0.0300 | 2,604,499 |
16 Sept 2022 | 0.0340 | 0.0340 | 0.0310 | 0.0310 | 0.0310 | 2,990,220 |
15 Sept 2022 | 0.0320 | 0.0350 | 0.0320 | 0.0330 | 0.0330 | 2,952,525 |
14 Sept 2022 | 0.0310 | 0.0330 | 0.0300 | 0.0330 | 0.0330 | 4,320,563 |
13 Sept 2022 | 0.0310 | 0.0330 | 0.0310 | 0.0330 | 0.0330 | 2,812,716 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |