Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 Mar 2023 | 0.0147 | 0.0148 | 0.0147 | 0.0148 | 0.0148 | 826 |
30 Mar 2023 | 0.0130 | 0.0138 | 0.0130 | 0.0138 | 0.0138 | 300 |
29 Mar 2023 | 0.0130 | 0.0141 | 0.0130 | 0.0136 | 0.0136 | 6,148 |
28 Mar 2023 | 0.0127 | 0.0127 | 0.0127 | 0.0127 | 0.0127 | 2,000 |
27 Mar 2023 | 0.0136 | 0.0137 | 0.0136 | 0.0136 | 0.0136 | 676 |
24 Mar 2023 | 0.0131 | 0.0131 | 0.0131 | 0.0131 | 0.0131 | 300 |
23 Mar 2023 | 0.0148 | 0.0148 | 0.0148 | 0.0148 | 0.0148 | - |
22 Mar 2023 | 0.0139 | 0.0148 | 0.0139 | 0.0148 | 0.0148 | 26,680 |
21 Mar 2023 | 0.0130 | 0.0138 | 0.0119 | 0.0132 | 0.0132 | 62,766 |
20 Mar 2023 | 0.0142 | 0.0142 | 0.0142 | 0.0142 | 0.0142 | 100 |
17 Mar 2023 | 0.0143 | 0.0143 | 0.0143 | 0.0143 | 0.0143 | - |
16 Mar 2023 | 0.0143 | 0.0143 | 0.0143 | 0.0143 | 0.0143 | 283 |
15 Mar 2023 | 0.0143 | 0.0143 | 0.0143 | 0.0143 | 0.0143 | 100 |
14 Mar 2023 | 0.0151 | 0.0159 | 0.0143 | 0.0143 | 0.0143 | 2,220 |
13 Mar 2023 | 0.0143 | 0.0157 | 0.0138 | 0.0138 | 0.0138 | 5,970 |
10 Mar 2023 | 0.0145 | 0.0180 | 0.0145 | 0.0145 | 0.0145 | 12,242 |
09 Mar 2023 | 0.0162 | 0.0162 | 0.0162 | 0.0162 | 0.0162 | 100 |
08 Mar 2023 | 0.0150 | 0.0177 | 0.0150 | 0.0177 | 0.0177 | 16,050 |
07 Mar 2023 | 0.0154 | 0.0154 | 0.0154 | 0.0154 | 0.0154 | 200 |
06 Mar 2023 | 0.0158 | 0.0158 | 0.0158 | 0.0158 | 0.0158 | - |
03 Mar 2023 | 0.0169 | 0.0169 | 0.0158 | 0.0158 | 0.0158 | 3,590 |
02 Mar 2023 | 0.0168 | 0.0168 | 0.0150 | 0.0150 | 0.0150 | 11,151 |
01 Mar 2023 | 0.0158 | 0.0173 | 0.0158 | 0.0173 | 0.0173 | 26,000 |
28 Feb 2023 | 0.0165 | 0.0165 | 0.0160 | 0.0160 | 0.0160 | 2,000 |
27 Feb 2023 | 0.0163 | 0.0163 | 0.0163 | 0.0163 | 0.0163 | - |
24 Feb 2023 | 0.0171 | 0.0171 | 0.0163 | 0.0163 | 0.0163 | 20,640 |
23 Feb 2023 | 0.0173 | 0.0173 | 0.0173 | 0.0173 | 0.0173 | - |
22 Feb 2023 | 0.0173 | 0.0173 | 0.0173 | 0.0173 | 0.0173 | 350 |
21 Feb 2023 | 0.0168 | 0.0196 | 0.0168 | 0.0194 | 0.0194 | 22,435 |
17 Feb 2023 | 0.0175 | 0.0189 | 0.0158 | 0.0158 | 0.0158 | 13,770 |
16 Feb 2023 | 0.0174 | 0.0185 | 0.0174 | 0.0185 | 0.0185 | 7,860 |
15 Feb 2023 | 0.0182 | 0.0182 | 0.0182 | 0.0182 | 0.0182 | - |
14 Feb 2023 | 0.0182 | 0.0182 | 0.0182 | 0.0182 | 0.0182 | 1,800 |
13 Feb 2023 | 0.0178 | 0.0185 | 0.0172 | 0.0185 | 0.0185 | 9,620 |
10 Feb 2023 | 0.0183 | 0.0195 | 0.0169 | 0.0169 | 0.0169 | 1,220 |
09 Feb 2023 | 0.0193 | 0.0199 | 0.0179 | 0.0188 | 0.0188 | 3,813 |
08 Feb 2023 | 0.0191 | 0.0199 | 0.0188 | 0.0188 | 0.0188 | 191,625 |
07 Feb 2023 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | - |
06 Feb 2023 | 0.0175 | 0.0182 | 0.0175 | 0.0175 | 0.0175 | 626 |
03 Feb 2023 | 0.0176 | 0.0185 | 0.0176 | 0.0184 | 0.0184 | 1,738 |
02 Feb 2023 | 0.0189 | 0.0198 | 0.0189 | 0.0198 | 0.0198 | 5,000 |
01 Feb 2023 | 0.0180 | 0.0188 | 0.0180 | 0.0188 | 0.0188 | 600 |
31 Jan 2023 | 0.0187 | 0.0187 | 0.0171 | 0.0171 | 0.0171 | 6,653 |
30 Jan 2023 | 0.0166 | 0.0166 | 0.0166 | 0.0166 | 0.0166 | 2,245 |
27 Jan 2023 | 0.0170 | 0.0174 | 0.0167 | 0.0174 | 0.0174 | 5,900 |
26 Jan 2023 | 0.0161 | 0.0190 | 0.0157 | 0.0172 | 0.0172 | 6,600 |
25 Jan 2023 | 0.0172 | 0.0173 | 0.0158 | 0.0173 | 0.0173 | 1,117 |
24 Jan 2023 | 0.0156 | 0.0170 | 0.0155 | 0.0170 | 0.0170 | 1,950 |
23 Jan 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 3,485 |
20 Jan 2023 | 0.0157 | 0.0157 | 0.0149 | 0.0157 | 0.0157 | 2,658 |
19 Jan 2023 | 0.0149 | 0.0149 | 0.0149 | 0.0149 | 0.0149 | 6,900 |
18 Jan 2023 | 0.0153 | 0.0174 | 0.0153 | 0.0174 | 0.0174 | 3,126 |
17 Jan 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 100 |
13 Jan 2023 | 0.0162 | 0.0162 | 0.0162 | 0.0162 | 0.0162 | 8,260 |
12 Jan 2023 | 0.0156 | 0.0156 | 0.0156 | 0.0156 | 0.0156 | 375 |
11 Jan 2023 | 0.0150 | 0.0150 | 0.0133 | 0.0133 | 0.0133 | 1,000 |
10 Jan 2023 | 0.0149 | 0.0149 | 0.0149 | 0.0149 | 0.0149 | - |
09 Jan 2023 | 0.0149 | 0.0149 | 0.0149 | 0.0149 | 0.0149 | 100 |
06 Jan 2023 | 0.0136 | 0.0136 | 0.0136 | 0.0136 | 0.0136 | 2,000 |
05 Jan 2023 | 0.0129 | 0.0165 | 0.0129 | 0.0156 | 0.0156 | 10,587 |
04 Jan 2023 | 0.0132 | 0.0155 | 0.0132 | 0.0155 | 0.0155 | 11,485 |
03 Jan 2023 | 0.0124 | 0.0170 | 0.0124 | 0.0170 | 0.0170 | 8,600 |
30 Dec 2022 | 0.0135 | 0.0159 | 0.0127 | 0.0127 | 0.0127 | 113,881 |
29 Dec 2022 | 0.0129 | 0.0159 | 0.0129 | 0.0159 | 0.0159 | 22,819 |
28 Dec 2022 | 0.0151 | 0.0151 | 0.0124 | 0.0124 | 0.0124 | 60,019 |
27 Dec 2022 | 0.0140 | 0.0154 | 0.0127 | 0.0145 | 0.0145 | 45,791 |
23 Dec 2022 | 0.0158 | 0.0158 | 0.0140 | 0.0140 | 0.0140 | 3,760 |
22 Dec 2022 | 0.0148 | 0.0163 | 0.0121 | 0.0152 | 0.0152 | 16,625 |
21 Dec 2022 | 0.0122 | 0.0153 | 0.0122 | 0.0153 | 0.0153 | 102,984 |
20 Dec 2022 | 0.0130 | 0.0145 | 0.0121 | 0.0121 | 0.0121 | 19,685 |
19 Dec 2022 | 0.0131 | 0.0165 | 0.0130 | 0.0130 | 0.0130 | 17,235 |
16 Dec 2022 | 0.0148 | 0.0148 | 0.0132 | 0.0132 | 0.0132 | 6,950 |
15 Dec 2022 | 0.0168 | 0.0168 | 0.0129 | 0.0145 | 0.0145 | 78,460 |
14 Dec 2022 | 0.0179 | 0.0179 | 0.0170 | 0.0170 | 0.0170 | 7,705 |
13 Dec 2022 | 0.0185 | 0.0185 | 0.0170 | 0.0184 | 0.0184 | 3,217 |
12 Dec 2022 | 0.0161 | 0.0190 | 0.0153 | 0.0180 | 0.0180 | 129,392 |
09 Dec 2022 | 0.0267 | 0.0267 | 0.0194 | 0.0194 | 0.0194 | 4,908 |
08 Dec 2022 | 0.0198 | 0.0198 | 0.0186 | 0.0190 | 0.0190 | 4,255 |
07 Dec 2022 | 0.0185 | 0.0214 | 0.0185 | 0.0214 | 0.0214 | 4,107 |
06 Dec 2022 | 0.0185 | 0.0214 | 0.0185 | 0.0185 | 0.0185 | 5,886 |
05 Dec 2022 | 0.0185 | 0.0209 | 0.0185 | 0.0209 | 0.0209 | 4,997 |
02 Dec 2022 | 0.0184 | 0.0236 | 0.0184 | 0.0185 | 0.0185 | 4,856 |
01 Dec 2022 | 0.0180 | 0.0230 | 0.0180 | 0.0207 | 0.0207 | 55,416 |
30 Nov 2022 | 0.0210 | 0.0210 | 0.0171 | 0.0171 | 0.0171 | 4,257 |
29 Nov 2022 | 0.0216 | 0.0216 | 0.0216 | 0.0216 | 0.0216 | 10,000 |
28 Nov 2022 | 0.0171 | 0.0214 | 0.0171 | 0.0214 | 0.0214 | 5,719 |
25 Nov 2022 | 0.0224 | 0.0224 | 0.0190 | 0.0190 | 0.0190 | 3,107 |
23 Nov 2022 | 0.0222 | 0.0222 | 0.0182 | 0.0182 | 0.0182 | 6,106 |
22 Nov 2022 | 0.0228 | 0.0228 | 0.0195 | 0.0213 | 0.0213 | 47,549 |
21 Nov 2022 | 0.0195 | 0.0200 | 0.0195 | 0.0200 | 0.0200 | 2,445 |
18 Nov 2022 | 0.0228 | 0.0228 | 0.0177 | 0.0190 | 0.0190 | 5,581 |
17 Nov 2022 | 0.0190 | 0.0213 | 0.0190 | 0.0213 | 0.0213 | 6,667 |
16 Nov 2022 | 0.0213 | 0.0213 | 0.0190 | 0.0190 | 0.0190 | 53,200 |
15 Nov 2022 | 0.0213 | 0.0213 | 0.0213 | 0.0213 | 0.0213 | - |
14 Nov 2022 | 0.0241 | 0.0241 | 0.0190 | 0.0213 | 0.0213 | 3,718 |
11 Nov 2022 | 0.0204 | 0.0236 | 0.0173 | 0.0236 | 0.0236 | 34,948 |
10 Nov 2022 | 0.0177 | 0.0224 | 0.0177 | 0.0224 | 0.0224 | 7,189 |
09 Nov 2022 | 0.0181 | 0.0181 | 0.0165 | 0.0181 | 0.0181 | 2,000 |
08 Nov 2022 | 0.0165 | 0.0198 | 0.0165 | 0.0198 | 0.0198 | 5,349 |
07 Nov 2022 | 0.0187 | 0.0187 | 0.0168 | 0.0168 | 0.0168 | 8,454 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |