Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 June 2023 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 436,708 |
01 June 2023 | 0.0150 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 1,305,360 |
31 May 2023 | 0.0150 | 0.0155 | 0.0150 | 0.0150 | 0.0150 | 649,914 |
30 May 2023 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 1,187,615 |
29 May 2023 | 0.0150 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 1,236,038 |
26 May 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 156,724 |
25 May 2023 | 0.0150 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 452,168 |
24 May 2023 | 0.0160 | 0.0160 | 0.0155 | 0.0155 | 0.0155 | 358,366 |
23 May 2023 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 322,534 |
22 May 2023 | 0.0170 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 1,434,544 |
19 May 2023 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 231,282 |
18 May 2023 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 715,899 |
17 May 2023 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 297,881 |
16 May 2023 | 0.0150 | 0.0170 | 0.0150 | 0.0170 | 0.0170 | 2,168,947 |
15 May 2023 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 4,627,378 |
12 May 2023 | 0.0160 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 1,789,990 |
11 May 2023 | 0.0165 | 0.0165 | 0.0160 | 0.0160 | 0.0160 | 2,610,168 |
10 May 2023 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 1,708,819 |
09 May 2023 | 0.0170 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 3,703,295 |
08 May 2023 | 0.0160 | 0.0165 | 0.0160 | 0.0160 | 0.0160 | 507,708 |
05 May 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
04 May 2023 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 206,965 |
03 May 2023 | 0.0170 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 676,346 |
02 May 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 1,558,543 |
01 May 2023 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 2,430,622 |
28 Apr 2023 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 2,315,667 |
27 Apr 2023 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 5,603,915 |
26 Apr 2023 | 0.0170 | 0.0180 | 0.0160 | 0.0160 | 0.0160 | 2,454,869 |
24 Apr 2023 | 0.0180 | 0.0180 | 0.0160 | 0.0160 | 0.0160 | 1,143,954 |
21 Apr 2023 | 0.0170 | 0.0180 | 0.0160 | 0.0180 | 0.0180 | 3,106,350 |
20 Apr 2023 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 476,110 |
19 Apr 2023 | 0.0160 | 0.0170 | 0.0155 | 0.0170 | 0.0170 | 5,218,712 |
18 Apr 2023 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 5,594,991 |
17 Apr 2023 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 1,668,177 |
14 Apr 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 3,418,137 |
13 Apr 2023 | 0.0160 | 0.0170 | 0.0150 | 0.0150 | 0.0150 | 3,276,456 |
12 Apr 2023 | 0.0190 | 0.0190 | 0.0140 | 0.0150 | 0.0150 | 22,685,464 |
11 Apr 2023 | 0.0200 | 0.0200 | 0.0180 | 0.0190 | 0.0190 | 990,163 |
06 Apr 2023 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 4,161,877 |
05 Apr 2023 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 2,452,795 |
04 Apr 2023 | 0.0200 | 0.0210 | 0.0190 | 0.0200 | 0.0200 | 8,720,746 |
03 Apr 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 597,055 |
31 Mar 2023 | 0.0190 | 0.0195 | 0.0190 | 0.0190 | 0.0190 | 2,636,925 |
30 Mar 2023 | 0.0180 | 0.0200 | 0.0180 | 0.0190 | 0.0190 | 5,677,452 |
29 Mar 2023 | - | - | - | - | - | - |
28 Mar 2023 | 0.0180 | 0.0190 | 0.0170 | 0.0190 | 0.0190 | 1,215,797 |
27 Mar 2023 | 0.0180 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 3,827,270 |
24 Mar 2023 | 0.0180 | 0.0190 | 0.0170 | 0.0180 | 0.0180 | 5,452,984 |
23 Mar 2023 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 1,636,188 |
22 Mar 2023 | 0.0180 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 1,750,835 |
21 Mar 2023 | 0.0170 | 0.0190 | 0.0170 | 0.0180 | 0.0180 | 4,179,062 |
20 Mar 2023 | 0.0190 | 0.0200 | 0.0170 | 0.0170 | 0.0170 | 13,625,111 |
17 Mar 2023 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 16,861,304 |
16 Mar 2023 | 0.0215 | 0.0230 | 0.0215 | 0.0220 | 0.0220 | 2,408,430 |
15 Mar 2023 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 1,843,428 |
14 Mar 2023 | 0.0240 | 0.0240 | 0.0210 | 0.0210 | 0.0210 | 4,183,355 |
13 Mar 2023 | 0.0230 | 0.0240 | 0.0220 | 0.0230 | 0.0230 | 5,235,385 |
10 Mar 2023 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
09 Mar 2023 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
08 Mar 2023 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 154,951 |
07 Mar 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 1,833 |
06 Mar 2023 | 0.0220 | 0.0220 | 0.0215 | 0.0220 | 0.0220 | 617,039 |
03 Mar 2023 | 0.0220 | 0.0230 | 0.0210 | 0.0220 | 0.0220 | 2,111,324 |
02 Mar 2023 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 487,625 |
01 Mar 2023 | 0.0210 | 0.0220 | 0.0205 | 0.0220 | 0.0220 | 2,266,188 |
28 Feb 2023 | 0.0220 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 2,121,305 |
27 Feb 2023 | 0.0220 | 0.0230 | 0.0210 | 0.0220 | 0.0220 | 2,146,329 |
24 Feb 2023 | 0.0230 | 0.0230 | 0.0210 | 0.0220 | 0.0220 | 1,797,482 |
23 Feb 2023 | 0.0230 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 971,825 |
22 Feb 2023 | 0.0230 | 0.0240 | 0.0225 | 0.0230 | 0.0230 | 893,487 |
21 Feb 2023 | 0.0230 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 693,562 |
20 Feb 2023 | 0.0230 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 1,197,177 |
17 Feb 2023 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 237,989 |
16 Feb 2023 | 0.0220 | 0.0240 | 0.0220 | 0.0230 | 0.0230 | 399,886 |
15 Feb 2023 | 0.0230 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 1,460,555 |
14 Feb 2023 | 0.0240 | 0.0250 | 0.0235 | 0.0235 | 0.0235 | 777,840 |
13 Feb 2023 | 0.0240 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 1,192,826 |
10 Feb 2023 | 0.0230 | 0.0250 | 0.0230 | 0.0230 | 0.0230 | 1,033,237 |
09 Feb 2023 | 0.0230 | 0.0250 | 0.0230 | 0.0230 | 0.0230 | 2,228,319 |
08 Feb 2023 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 1,640,075 |
07 Feb 2023 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 964,059 |
06 Feb 2023 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 1,442,160 |
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 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |