Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 Mar 2023 | 0.0420 | 0.0440 | 0.0420 | 0.0440 | 0.0440 | 118,587 |
20 Mar 2023 | 0.0420 | 0.0440 | 0.0420 | 0.0440 | 0.0440 | 118,587 |
17 Mar 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 109,637 |
16 Mar 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 19,400 |
15 Mar 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
14 Mar 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 85,749 |
13 Mar 2023 | 0.0440 | 0.0440 | 0.0420 | 0.0420 | 0.0420 | 1,000,000 |
10 Mar 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 190,755 |
09 Mar 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 378,147 |
08 Mar 2023 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 5,304 |
07 Mar 2023 | 0.0460 | 0.0460 | 0.0450 | 0.0450 | 0.0450 | 406,692 |
06 Mar 2023 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 105,870 |
03 Mar 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 81,344 |
02 Mar 2023 | 0.0460 | 0.0460 | 0.0450 | 0.0450 | 0.0450 | 366,107 |
01 Mar 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 568,823 |
28 Feb 2023 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 7,500 |
27 Feb 2023 | 0.0460 | 0.0460 | 0.0450 | 0.0450 | 0.0450 | 299,103 |
24 Feb 2023 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
23 Feb 2023 | 0.0470 | 0.0470 | 0.0450 | 0.0460 | 0.0460 | 814,427 |
22 Feb 2023 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
21 Feb 2023 | 0.0480 | 0.0480 | 0.0460 | 0.0460 | 0.0460 | 11,795 |
20 Feb 2023 | 0.0480 | 0.0480 | 0.0470 | 0.0480 | 0.0480 | 404,446 |
17 Feb 2023 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 251,033 |
16 Feb 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
15 Feb 2023 | 0.0480 | 0.0480 | 0.0450 | 0.0450 | 0.0450 | 271,849 |
14 Feb 2023 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 312,907 |
13 Feb 2023 | 0.0490 | 0.0490 | 0.0480 | 0.0480 | 0.0480 | 162,284 |
10 Feb 2023 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 118,231 |
09 Feb 2023 | 0.0500 | 0.0510 | 0.0500 | 0.0500 | 0.0500 | 246,285 |
08 Feb 2023 | 0.0490 | 0.0510 | 0.0480 | 0.0500 | 0.0500 | 439,409 |
07 Feb 2023 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 49,737 |
06 Feb 2023 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 571,049 |
03 Feb 2023 | 0.0490 | 0.0500 | 0.0490 | 0.0500 | 0.0500 | 523,316 |
02 Feb 2023 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 53,674 |
01 Feb 2023 | 0.0530 | 0.0530 | 0.0490 | 0.0500 | 0.0500 | 1,111,080 |
31 Jan 2023 | 0.0500 | 0.0530 | 0.0480 | 0.0530 | 0.0530 | 485,759 |
30 Jan 2023 | 0.0485 | 0.0510 | 0.0480 | 0.0490 | 0.0490 | 597,195 |
27 Jan 2023 | 0.0500 | 0.0500 | 0.0480 | 0.0480 | 0.0480 | 110,000 |
25 Jan 2023 | 0.0515 | 0.0515 | 0.0500 | 0.0500 | 0.0500 | 140,000 |
24 Jan 2023 | 0.0530 | 0.0540 | 0.0520 | 0.0520 | 0.0520 | 1,033,263 |
23 Jan 2023 | 0.0550 | 0.0550 | 0.0540 | 0.0540 | 0.0540 | 730,297 |
20 Jan 2023 | 0.0560 | 0.0570 | 0.0550 | 0.0550 | 0.0550 | 63,373 |
19 Jan 2023 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 1,092 |
18 Jan 2023 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | - |
17 Jan 2023 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 5,956 |
16 Jan 2023 | 0.0570 | 0.0630 | 0.0570 | 0.0580 | 0.0580 | 663,221 |
13 Jan 2023 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
12 Jan 2023 | 0.0520 | 0.0520 | 0.0430 | 0.0520 | 0.0520 | 1,770,014 |
11 Jan 2023 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 81,498 |
10 Jan 2023 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 31,852 |
09 Jan 2023 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 126,100 |
06 Jan 2023 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 654,220 |
05 Jan 2023 | 0.0520 | 0.0530 | 0.0520 | 0.0530 | 0.0530 | 660,465 |
04 Jan 2023 | 0.0520 | 0.0525 | 0.0520 | 0.0525 | 0.0525 | 31,656 |
03 Jan 2023 | 0.0530 | 0.0530 | 0.0520 | 0.0520 | 0.0520 | 21,722 |
30 Dec 2022 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 173,359 |
29 Dec 2022 | 0.0520 | 0.0530 | 0.0520 | 0.0530 | 0.0530 | 700,180 |
28 Dec 2022 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 134,784 |
23 Dec 2022 | 0.0530 | 0.0530 | 0.0520 | 0.0520 | 0.0520 | 43,592 |
22 Dec 2022 | 0.0550 | 0.0550 | 0.0520 | 0.0530 | 0.0530 | 874,405 |
21 Dec 2022 | 0.0580 | 0.0580 | 0.0550 | 0.0550 | 0.0550 | 280,817 |
20 Dec 2022 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | - |
19 Dec 2022 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 125,000 |
16 Dec 2022 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | - |
15 Dec 2022 | 0.0540 | 0.0580 | 0.0540 | 0.0580 | 0.0580 | 10,779 |
14 Dec 2022 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 24,211 |
13 Dec 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 665,500 |
12 Dec 2022 | 0.0570 | 0.0590 | 0.0570 | 0.0590 | 0.0590 | 188,033 |
09 Dec 2022 | 0.0590 | 0.0590 | 0.0475 | 0.0570 | 0.0570 | 1,601,582 |
08 Dec 2022 | 0.0600 | 0.0600 | 0.0590 | 0.0590 | 0.0590 | 1,017,207 |
07 Dec 2022 | 0.0600 | 0.0620 | 0.0600 | 0.0620 | 0.0620 | 132,000 |
06 Dec 2022 | 0.0620 | 0.0620 | 0.0590 | 0.0620 | 0.0620 | 745,857 |
05 Dec 2022 | 0.0630 | 0.0630 | 0.0620 | 0.0620 | 0.0620 | 472,917 |
02 Dec 2022 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 169,500 |
01 Dec 2022 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 75,708 |
30 Nov 2022 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 163,874 |
29 Nov 2022 | 0.0650 | 0.0650 | 0.0630 | 0.0630 | 0.0630 | 89,416 |
28 Nov 2022 | 0.0680 | 0.0680 | 0.0650 | 0.0650 | 0.0650 | 146,300 |
25 Nov 2022 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 97,460 |
24 Nov 2022 | 0.0660 | 0.0670 | 0.0660 | 0.0670 | 0.0670 | 125,141 |
23 Nov 2022 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | - |
22 Nov 2022 | 0.0670 | 0.0670 | 0.0660 | 0.0660 | 0.0660 | 7,334 |
21 Nov 2022 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 720 |
18 Nov 2022 | 0.0670 | 0.0670 | 0.0650 | 0.0670 | 0.0670 | 21,069 |
17 Nov 2022 | 0.0680 | 0.0680 | 0.0670 | 0.0670 | 0.0670 | 233,799 |
16 Nov 2022 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 136,201 |
15 Nov 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 682,310 |
14 Nov 2022 | 0.0710 | 0.0710 | 0.0700 | 0.0700 | 0.0700 | 481,784 |
11 Nov 2022 | 0.0720 | 0.0720 | 0.0710 | 0.0710 | 0.0710 | 808,678 |
10 Nov 2022 | 0.0690 | 0.0720 | 0.0690 | 0.0720 | 0.0720 | 782,082 |
09 Nov 2022 | 0.0660 | 0.0750 | 0.0660 | 0.0680 | 0.0680 | 1,777,801 |
08 Nov 2022 | 0.0630 | 0.0690 | 0.0620 | 0.0680 | 0.0680 | 1,274,379 |
07 Nov 2022 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
04 Nov 2022 | 0.0640 | 0.0650 | 0.0640 | 0.0650 | 0.0650 | 133,975 |
03 Nov 2022 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 200,000 |
02 Nov 2022 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
01 Nov 2022 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
31 Oct 2022 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 50,144 |
28 Oct 2022 | 0.0630 | 0.0650 | 0.0630 | 0.0650 | 0.0650 | 92,460 |
27 Oct 2022 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 149,688 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |