Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Jan 2023 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 9,072,966 |
30 Jan 2023 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 9,072,966 |
27 Jan 2023 | 0.0180 | 0.0180 | 0.0175 | 0.0180 | 0.0180 | 2,346,263 |
25 Jan 2023 | 0.0180 | 0.0190 | 0.0170 | 0.0170 | 0.0170 | 14,966,119 |
24 Jan 2023 | 0.0160 | 0.0165 | 0.0160 | 0.0165 | 0.0165 | 1,231,340 |
23 Jan 2023 | 0.0165 | 0.0165 | 0.0160 | 0.0160 | 0.0160 | 793,760 |
20 Jan 2023 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 6,909,004 |
19 Jan 2023 | 0.0185 | 0.0185 | 0.0180 | 0.0180 | 0.0180 | 7,999,895 |
18 Jan 2023 | 0.0180 | 0.0185 | 0.0180 | 0.0180 | 0.0180 | 3,302,976 |
17 Jan 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 1,736,300 |
16 Jan 2023 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 896,008 |
13 Jan 2023 | 0.0190 | 0.0195 | 0.0190 | 0.0190 | 0.0190 | 11,063,068 |
12 Jan 2023 | 0.0190 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 12,477,493 |
11 Jan 2023 | 0.0210 | 0.0210 | 0.0180 | 0.0190 | 0.0190 | 76,290,852 |
10 Jan 2023 | 0.0260 | 0.0285 | 0.0260 | 0.0270 | 0.0270 | 8,136,964 |
09 Jan 2023 | 0.0280 | 0.0290 | 0.0270 | 0.0270 | 0.0270 | 10,038,086 |
06 Jan 2023 | 0.0280 | 0.0290 | 0.0280 | 0.0280 | 0.0280 | 9,174,547 |
05 Jan 2023 | 0.0280 | 0.0300 | 0.0280 | 0.0280 | 0.0280 | 2,443,302 |
04 Jan 2023 | 0.0280 | 0.0290 | 0.0280 | 0.0280 | 0.0280 | 440,587 |
03 Jan 2023 | 0.0280 | 0.0280 | 0.0270 | 0.0280 | 0.0280 | 2,171,321 |
30 Dec 2022 | 0.0280 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | 800,979 |
29 Dec 2022 | 0.0270 | 0.0300 | 0.0270 | 0.0280 | 0.0280 | 3,160,276 |
28 Dec 2022 | 0.0290 | 0.0290 | 0.0280 | 0.0280 | 0.0280 | 4,587,792 |
23 Dec 2022 | 0.0280 | 0.0280 | 0.0270 | 0.0280 | 0.0280 | 1,695,002 |
22 Dec 2022 | 0.0270 | 0.0280 | 0.0270 | 0.0280 | 0.0280 | 4,161,660 |
21 Dec 2022 | 0.0250 | 0.0260 | 0.0250 | 0.0260 | 0.0260 | 3,149,095 |
20 Dec 2022 | 0.0260 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 6,979,710 |
19 Dec 2022 | 0.0270 | 0.0280 | 0.0260 | 0.0260 | 0.0260 | 2,408,828 |
16 Dec 2022 | 0.0280 | 0.0280 | 0.0275 | 0.0280 | 0.0280 | 4,605,953 |
15 Dec 2022 | 0.0300 | 0.0300 | 0.0280 | 0.0280 | 0.0280 | 3,757,497 |
14 Dec 2022 | 0.0300 | 0.0310 | 0.0290 | 0.0290 | 0.0290 | 5,471,790 |
13 Dec 2022 | 0.0310 | 0.0315 | 0.0295 | 0.0300 | 0.0300 | 9,019,858 |
12 Dec 2022 | 0.0310 | 0.0320 | 0.0300 | 0.0310 | 0.0310 | 4,697,865 |
09 Dec 2022 | 0.0350 | 0.0350 | 0.0310 | 0.0310 | 0.0310 | 34,735,569 |
08 Dec 2022 | 0.0340 | 0.0350 | 0.0330 | 0.0340 | 0.0340 | 12,302,802 |
07 Dec 2022 | 0.0340 | 0.0350 | 0.0330 | 0.0340 | 0.0340 | 14,433,937 |
06 Dec 2022 | 0.0370 | 0.0400 | 0.0340 | 0.0340 | 0.0340 | 51,384,326 |
05 Dec 2022 | 0.0340 | 0.0350 | 0.0330 | 0.0330 | 0.0330 | 13,296,028 |
02 Dec 2022 | 0.0340 | 0.0340 | 0.0320 | 0.0320 | 0.0320 | 8,643,528 |
01 Dec 2022 | 0.0330 | 0.0350 | 0.0325 | 0.0340 | 0.0340 | 8,173,715 |
30 Nov 2022 | 0.0340 | 0.0350 | 0.0310 | 0.0330 | 0.0330 | 40,900,558 |
29 Nov 2022 | 0.0400 | 0.0400 | 0.0320 | 0.0360 | 0.0360 | 83,649,089 |
28 Nov 2022 | 0.0420 | 0.0420 | 0.0410 | 0.0410 | 0.0410 | 4,856,897 |
25 Nov 2022 | 0.0410 | 0.0430 | 0.0400 | 0.0410 | 0.0410 | 9,942,066 |
24 Nov 2022 | 0.0410 | 0.0420 | 0.0395 | 0.0410 | 0.0410 | 13,587,533 |
23 Nov 2022 | 0.0420 | 0.0430 | 0.0410 | 0.0410 | 0.0410 | 11,524,626 |
22 Nov 2022 | 0.0440 | 0.0440 | 0.0420 | 0.0430 | 0.0430 | 12,887,741 |
21 Nov 2022 | 0.0440 | 0.0450 | 0.0430 | 0.0440 | 0.0440 | 11,011,866 |
18 Nov 2022 | 0.0420 | 0.0440 | 0.0420 | 0.0430 | 0.0430 | 15,670,082 |
17 Nov 2022 | 0.0450 | 0.0455 | 0.0420 | 0.0420 | 0.0420 | 18,621,076 |
16 Nov 2022 | 0.0460 | 0.0485 | 0.0450 | 0.0450 | 0.0450 | 26,295,297 |
15 Nov 2022 | 0.0440 | 0.0460 | 0.0420 | 0.0460 | 0.0460 | 49,936,609 |
14 Nov 2022 | 0.0400 | 0.0430 | 0.0400 | 0.0430 | 0.0430 | 20,349,557 |
11 Nov 2022 | 0.0420 | 0.0430 | 0.0395 | 0.0410 | 0.0410 | 13,194,159 |
10 Nov 2022 | 0.0380 | 0.0410 | 0.0370 | 0.0410 | 0.0410 | 16,559,716 |
09 Nov 2022 | 0.0410 | 0.0410 | 0.0380 | 0.0380 | 0.0380 | 12,638,496 |
08 Nov 2022 | 0.0380 | 0.0410 | 0.0380 | 0.0400 | 0.0400 | 22,466,867 |
07 Nov 2022 | 0.0370 | 0.0380 | 0.0360 | 0.0370 | 0.0370 | 8,918,662 |
04 Nov 2022 | 0.0380 | 0.0380 | 0.0370 | 0.0370 | 0.0370 | 4,308,544 |
03 Nov 2022 | 0.0380 | 0.0390 | 0.0360 | 0.0370 | 0.0370 | 12,742,541 |
02 Nov 2022 | 0.0340 | 0.0380 | 0.0340 | 0.0380 | 0.0380 | 22,003,771 |
01 Nov 2022 | 0.0330 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 3,533,279 |
31 Oct 2022 | 0.0360 | 0.0360 | 0.0330 | 0.0330 | 0.0330 | 8,555,958 |
28 Oct 2022 | 0.0370 | 0.0370 | 0.0340 | 0.0350 | 0.0350 | 9,939,753 |
27 Oct 2022 | 0.0380 | 0.0380 | 0.0360 | 0.0360 | 0.0360 | 9,877,425 |
26 Oct 2022 | 0.0380 | 0.0380 | 0.0370 | 0.0370 | 0.0370 | 7,301,686 |
25 Oct 2022 | 0.0390 | 0.0390 | 0.0360 | 0.0380 | 0.0380 | 11,680,249 |
24 Oct 2022 | 0.0410 | 0.0410 | 0.0380 | 0.0380 | 0.0380 | 13,971,544 |
21 Oct 2022 | 0.0390 | 0.0400 | 0.0385 | 0.0390 | 0.0390 | 16,193,357 |
20 Oct 2022 | 0.0400 | 0.0400 | 0.0380 | 0.0390 | 0.0390 | 14,771,836 |
19 Oct 2022 | 0.0410 | 0.0420 | 0.0400 | 0.0410 | 0.0410 | 13,627,691 |
18 Oct 2022 | 0.0440 | 0.0450 | 0.0400 | 0.0420 | 0.0420 | 31,522,088 |
17 Oct 2022 | 0.0410 | 0.0430 | 0.0405 | 0.0430 | 0.0430 | 29,192,409 |
14 Oct 2022 | 0.0400 | 0.0440 | 0.0400 | 0.0420 | 0.0420 | 37,570,633 |
13 Oct 2022 | 0.0360 | 0.0390 | 0.0355 | 0.0390 | 0.0390 | 22,719,262 |
12 Oct 2022 | 0.0370 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 18,023,287 |
11 Oct 2022 | 0.0400 | 0.0400 | 0.0375 | 0.0380 | 0.0380 | 18,628,498 |
10 Oct 2022 | 0.0400 | 0.0410 | 0.0390 | 0.0400 | 0.0400 | 24,898,387 |
07 Oct 2022 | 0.0420 | 0.0455 | 0.0410 | 0.0410 | 0.0410 | 65,974,140 |
06 Oct 2022 | 0.0380 | 0.0430 | 0.0370 | 0.0420 | 0.0420 | 47,605,519 |
05 Oct 2022 | 0.0410 | 0.0450 | 0.0380 | 0.0380 | 0.0380 | 107,178,763 |
04 Oct 2022 | 0.0330 | 0.0440 | 0.0330 | 0.0400 | 0.0400 | 169,542,638 |
03 Oct 2022 | 0.0310 | 0.0310 | 0.0290 | 0.0300 | 0.0300 | 10,640,974 |
30 Sept 2022 | 0.0300 | 0.0320 | 0.0290 | 0.0310 | 0.0310 | 33,765,760 |
29 Sept 2022 | 0.0300 | 0.0320 | 0.0290 | 0.0320 | 0.0320 | 14,596,580 |
28 Sept 2022 | 0.0300 | 0.0310 | 0.0275 | 0.0280 | 0.0280 | 14,243,969 |
27 Sept 2022 | 0.0290 | 0.0320 | 0.0290 | 0.0300 | 0.0300 | 10,312,529 |
26 Sept 2022 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
23 Sept 2022 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
21 Sept 2022 | 0.0320 | 0.0320 | 0.0280 | 0.0290 | 0.0290 | 17,351,380 |
20 Sept 2022 | 0.0310 | 0.0330 | 0.0310 | 0.0310 | 0.0310 | 11,743,837 |
19 Sept 2022 | 0.0320 | 0.0340 | 0.0305 | 0.0310 | 0.0310 | 24,496,701 |
16 Sept 2022 | 0.0330 | 0.0330 | 0.0300 | 0.0310 | 0.0310 | 15,229,959 |
15 Sept 2022 | 0.0300 | 0.0350 | 0.0300 | 0.0330 | 0.0330 | 28,436,762 |
14 Sept 2022 | 0.0270 | 0.0300 | 0.0270 | 0.0300 | 0.0300 | 6,516,755 |
13 Sept 2022 | 0.0290 | 0.0300 | 0.0280 | 0.0280 | 0.0280 | 2,097,740 |
12 Sept 2022 | 0.0280 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | 5,841,720 |
09 Sept 2022 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 1,521,141 |
08 Sept 2022 | 0.0270 | 0.0280 | 0.0270 | 0.0270 | 0.0270 | 4,619,310 |
07 Sept 2022 | 0.0280 | 0.0280 | 0.0270 | 0.0270 | 0.0270 | 3,317,755 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |