Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 June 2023 | 0.0330 | 0.0409 | 0.0330 | 0.0409 | 0.0409 | 39,818 |
07 June 2023 | 0.0330 | 0.0416 | 0.0330 | 0.0415 | 0.0415 | 28,401 |
06 June 2023 | 0.0330 | 0.0418 | 0.0330 | 0.0416 | 0.0416 | 58,371 |
05 June 2023 | 0.0371 | 0.0427 | 0.0330 | 0.0419 | 0.0419 | 141,675 |
02 June 2023 | 0.0320 | 0.0410 | 0.0280 | 0.0371 | 0.0371 | 113,370 |
01 June 2023 | 0.0300 | 0.0350 | 0.0300 | 0.0327 | 0.0327 | 63,364 |
31 May 2023 | 0.0367 | 0.0399 | 0.0250 | 0.0342 | 0.0342 | 1,113,292 |
30 May 2023 | 0.0475 | 0.0490 | 0.0380 | 0.0380 | 0.0380 | 399,283 |
26 May 2023 | 0.0450 | 0.0475 | 0.0430 | 0.0475 | 0.0475 | 334,600 |
25 May 2023 | 0.0400 | 0.0475 | 0.0400 | 0.0450 | 0.0450 | 224,168 |
24 May 2023 | 0.0425 | 0.0444 | 0.0363 | 0.0396 | 0.0396 | 265,303 |
23 May 2023 | 0.0400 | 0.0420 | 0.0376 | 0.0396 | 0.0396 | 391,351 |
22 May 2023 | 0.0400 | 0.0400 | 0.0353 | 0.0394 | 0.0394 | 61,530 |
19 May 2023 | 0.0380 | 0.0400 | 0.0343 | 0.0400 | 0.0400 | 910,828 |
18 May 2023 | 0.0390 | 0.0390 | 0.0333 | 0.0360 | 0.0360 | 228,850 |
17 May 2023 | 0.0370 | 0.0370 | 0.0334 | 0.0351 | 0.0351 | 72,704 |
16 May 2023 | 0.0346 | 0.0375 | 0.0331 | 0.0370 | 0.0370 | 1,149,750 |
15 May 2023 | 0.0346 | 0.0365 | 0.0346 | 0.0347 | 0.0347 | 129,620 |
12 May 2023 | 0.0333 | 0.0395 | 0.0333 | 0.0364 | 0.0364 | 56,350 |
11 May 2023 | 0.0395 | 0.0395 | 0.0353 | 0.0380 | 0.0380 | 153,440 |
10 May 2023 | 0.0375 | 0.0390 | 0.0330 | 0.0390 | 0.0390 | 548,523 |
09 May 2023 | 0.0333 | 0.0380 | 0.0333 | 0.0380 | 0.0380 | 1,300 |
08 May 2023 | 0.0362 | 0.0390 | 0.0333 | 0.0390 | 0.0390 | 112,571 |
05 May 2023 | 0.0315 | 0.0390 | 0.0315 | 0.0360 | 0.0360 | 290,883 |
04 May 2023 | 0.0306 | 0.0400 | 0.0306 | 0.0375 | 0.0375 | 124,746 |
03 May 2023 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 205,664 |
02 May 2023 | 0.0348 | 0.0410 | 0.0323 | 0.0350 | 0.0350 | 645,680 |
01 May 2023 | 0.0380 | 0.0380 | 0.0305 | 0.0348 | 0.0348 | 457,723 |
28 Apr 2023 | 0.0405 | 0.0405 | 0.0323 | 0.0330 | 0.0330 | 419,337 |
27 Apr 2023 | 0.0400 | 0.0400 | 0.0370 | 0.0400 | 0.0400 | 168,495 |
26 Apr 2023 | 0.0371 | 0.0400 | 0.0371 | 0.0400 | 0.0400 | 15,411 |
25 Apr 2023 | 0.0351 | 0.0400 | 0.0351 | 0.0388 | 0.0388 | 211,801 |
24 Apr 2023 | 0.0401 | 0.0430 | 0.0380 | 0.0415 | 0.0415 | 216,715 |
21 Apr 2023 | 0.0390 | 0.0417 | 0.0380 | 0.0417 | 0.0417 | 151,481 |
20 Apr 2023 | 0.0396 | 0.0430 | 0.0396 | 0.0430 | 0.0430 | 36,342 |
19 Apr 2023 | 0.0385 | 0.0444 | 0.0381 | 0.0420 | 0.0420 | 489,235 |
18 Apr 2023 | 0.0381 | 0.0400 | 0.0380 | 0.0382 | 0.0382 | 211,584 |
17 Apr 2023 | 0.0380 | 0.0398 | 0.0380 | 0.0380 | 0.0380 | 22,260 |
14 Apr 2023 | 0.0410 | 0.0425 | 0.0380 | 0.0384 | 0.0384 | 165,322 |
13 Apr 2023 | 0.0390 | 0.0410 | 0.0377 | 0.0399 | 0.0399 | 188,336 |
12 Apr 2023 | 0.0395 | 0.0400 | 0.0390 | 0.0400 | 0.0400 | 25,240 |
11 Apr 2023 | 0.0410 | 0.0410 | 0.0395 | 0.0410 | 0.0410 | 78,742 |
10 Apr 2023 | 0.0362 | 0.0420 | 0.0362 | 0.0418 | 0.0418 | 123,331 |
06 Apr 2023 | 0.0435 | 0.0444 | 0.0395 | 0.0400 | 0.0400 | 649,070 |
05 Apr 2023 | 0.0395 | 0.0428 | 0.0392 | 0.0418 | 0.0418 | 152,254 |
04 Apr 2023 | 0.0381 | 0.0428 | 0.0381 | 0.0391 | 0.0391 | 455,270 |
03 Apr 2023 | 0.0401 | 0.0428 | 0.0395 | 0.0420 | 0.0420 | 47,903 |
31 Mar 2023 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 5,000 |
30 Mar 2023 | 0.0420 | 0.0420 | 0.0395 | 0.0412 | 0.0412 | 384,447 |
29 Mar 2023 | 0.0405 | 0.0435 | 0.0401 | 0.0428 | 0.0428 | 33,378 |
28 Mar 2023 | 0.0433 | 0.0435 | 0.0401 | 0.0435 | 0.0435 | 138,025 |
27 Mar 2023 | 0.0400 | 0.0433 | 0.0400 | 0.0433 | 0.0433 | 14,300 |
24 Mar 2023 | 0.0390 | 0.0418 | 0.0360 | 0.0418 | 0.0418 | 79,750 |
23 Mar 2023 | 0.0410 | 0.0430 | 0.0410 | 0.0430 | 0.0430 | 111,100 |
22 Mar 2023 | 0.0351 | 0.0430 | 0.0351 | 0.0430 | 0.0430 | 196,179 |
21 Mar 2023 | 0.0406 | 0.0418 | 0.0360 | 0.0418 | 0.0418 | 61,305 |
20 Mar 2023 | 0.0438 | 0.0438 | 0.0410 | 0.0410 | 0.0410 | 145,115 |
17 Mar 2023 | 0.0411 | 0.0422 | 0.0410 | 0.0420 | 0.0420 | 52,280 |
16 Mar 2023 | 0.0500 | 0.0500 | 0.0415 | 0.0450 | 0.0450 | 184,723 |
15 Mar 2023 | 0.0400 | 0.0441 | 0.0400 | 0.0441 | 0.0441 | 320,774 |
14 Mar 2023 | 0.0473 | 0.0475 | 0.0415 | 0.0470 | 0.0470 | 139,037 |
13 Mar 2023 | 0.0305 | 0.0475 | 0.0305 | 0.0475 | 0.0475 | 637,364 |
10 Mar 2023 | 0.0426 | 0.0470 | 0.0420 | 0.0470 | 0.0470 | 285,399 |
09 Mar 2023 | 0.0470 | 0.0470 | 0.0418 | 0.0450 | 0.0450 | 4,850 |
08 Mar 2023 | 0.0475 | 0.0475 | 0.0414 | 0.0450 | 0.0450 | 116,135 |
07 Mar 2023 | 0.0412 | 0.0475 | 0.0411 | 0.0475 | 0.0475 | 285,143 |
06 Mar 2023 | 0.0410 | 0.0475 | 0.0410 | 0.0475 | 0.0475 | 138,033 |
03 Mar 2023 | 0.0400 | 0.0480 | 0.0400 | 0.0422 | 0.0422 | 200,277 |
02 Mar 2023 | 0.0426 | 0.0467 | 0.0422 | 0.0467 | 0.0467 | 218,056 |
01 Mar 2023 | 0.0422 | 0.0470 | 0.0422 | 0.0470 | 0.0470 | 14,835 |
28 Feb 2023 | 0.0424 | 0.0478 | 0.0424 | 0.0478 | 0.0478 | 103,835 |
27 Feb 2023 | 0.0420 | 0.0494 | 0.0420 | 0.0489 | 0.0489 | 37,631 |
24 Feb 2023 | 0.0420 | 0.0500 | 0.0410 | 0.0494 | 0.0494 | 69,810 |
23 Feb 2023 | 0.0526 | 0.0526 | 0.0231 | 0.0402 | 0.0402 | 191,100 |
22 Feb 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
21 Feb 2023 | 0.0529 | 0.0530 | 0.0423 | 0.0500 | 0.0500 | 124,510 |
17 Feb 2023 | 0.0330 | 0.0529 | 0.0330 | 0.0529 | 0.0529 | 37,983 |
16 Feb 2023 | 0.0528 | 0.0530 | 0.0480 | 0.0529 | 0.0529 | 100,308 |
15 Feb 2023 | 0.0540 | 0.0540 | 0.0423 | 0.0530 | 0.0530 | 343,675 |
14 Feb 2023 | 0.0200 | 0.0540 | 0.0200 | 0.0510 | 0.0510 | 346,261 |
13 Feb 2023 | 0.0540 | 0.0540 | 0.0420 | 0.0530 | 0.0530 | 122,407 |
10 Feb 2023 | 0.0408 | 0.0540 | 0.0408 | 0.0500 | 0.0500 | 122,188 |
09 Feb 2023 | 0.0330 | 0.0540 | 0.0330 | 0.0540 | 0.0540 | 62,400 |
08 Feb 2023 | 0.0550 | 0.0550 | 0.0450 | 0.0540 | 0.0540 | 311,132 |
07 Feb 2023 | 0.0430 | 0.0550 | 0.0430 | 0.0545 | 0.0545 | 1,492,687 |
06 Feb 2023 | 0.0090 | 0.0470 | 0.0090 | 0.0430 | 0.0430 | 137,720 |
03 Feb 2023 | 0.0428 | 0.0449 | 0.0420 | 0.0420 | 0.0420 | 75,915 |
02 Feb 2023 | 0.0380 | 0.0430 | 0.0330 | 0.0428 | 0.0428 | 61,846 |
01 Feb 2023 | 0.0371 | 0.0424 | 0.0371 | 0.0410 | 0.0410 | 40,278 |
31 Jan 2023 | 0.0200 | 0.0425 | 0.0200 | 0.0425 | 0.0425 | 58,354 |
30 Jan 2023 | 0.0400 | 0.0420 | 0.0360 | 0.0420 | 0.0420 | 188,270 |
27 Jan 2023 | 0.0400 | 0.0469 | 0.0400 | 0.0420 | 0.0420 | 141,000 |
26 Jan 2023 | 0.0500 | 0.0500 | 0.0402 | 0.0420 | 0.0420 | 87,060 |
25 Jan 2023 | 0.0420 | 0.0420 | 0.0402 | 0.0410 | 0.0410 | 31,235 |
24 Jan 2023 | 0.0413 | 0.0450 | 0.0410 | 0.0410 | 0.0410 | 178,202 |
23 Jan 2023 | 0.0450 | 0.0450 | 0.0412 | 0.0450 | 0.0450 | 88,376 |
20 Jan 2023 | 0.0413 | 0.0470 | 0.0413 | 0.0470 | 0.0470 | 98,000 |
19 Jan 2023 | 0.0410 | 0.0450 | 0.0410 | 0.0450 | 0.0450 | 69,684 |
18 Jan 2023 | 0.0445 | 0.0490 | 0.0428 | 0.0445 | 0.0445 | 443,572 |
17 Jan 2023 | 0.0490 | 0.0490 | 0.0440 | 0.0460 | 0.0460 | 89,314 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |