Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Mar 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
29 Mar 2023 | - | - | - | - | - | - |
28 Mar 2023 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 295,681 |
27 Mar 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 209,582 |
24 Mar 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 33,611 |
23 Mar 2023 | 0.0180 | 0.0180 | 0.0160 | 0.0180 | 0.0180 | 141,420 |
22 Mar 2023 | 0.0140 | 0.0160 | 0.0140 | 0.0160 | 0.0160 | 528,856 |
21 Mar 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
20 Mar 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 75,000 |
17 Mar 2023 | 0.0130 | 0.0130 | 0.0110 | 0.0110 | 0.0110 | 150,000 |
16 Mar 2023 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 70,000 |
15 Mar 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
14 Mar 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
13 Mar 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 7,192 |
10 Mar 2023 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 933,952 |
09 Mar 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
08 Mar 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 172,610 |
07 Mar 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
06 Mar 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 18,027 |
03 Mar 2023 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 870,000 |
02 Mar 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
01 Mar 2023 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 2,022,114 |
28 Feb 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 46,800 |
27 Feb 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
24 Feb 2023 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 1,000,000 |
23 Feb 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
22 Feb 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 31,086 |
21 Feb 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
20 Feb 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
17 Feb 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
16 Feb 2023 | 0.0170 | 0.0180 | 0.0160 | 0.0180 | 0.0180 | 423,998 |
15 Feb 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
14 Feb 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
13 Feb 2023 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 108,110 |
10 Feb 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 10,407 |
09 Feb 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 9,897 |
08 Feb 2023 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 55,103 |
07 Feb 2023 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
06 Feb 2023 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
03 Feb 2023 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 75,000 |
02 Feb 2023 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
01 Feb 2023 | 0.0140 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 475,000 |
31 Jan 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
30 Jan 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 2,902 |
27 Jan 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
25 Jan 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
24 Jan 2023 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 194,250 |
23 Jan 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 2,563 |
20 Jan 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
19 Jan 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 464,670 |
18 Jan 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
17 Jan 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
16 Jan 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
13 Jan 2023 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 216,583 |
12 Jan 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
11 Jan 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
10 Jan 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
09 Jan 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
06 Jan 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 235,234 |
05 Jan 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
04 Jan 2023 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 326,366 |
03 Jan 2023 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 73,655 |
30 Dec 2022 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
29 Dec 2022 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
28 Dec 2022 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
23 Dec 2022 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
22 Dec 2022 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
21 Dec 2022 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 200,020 |
20 Dec 2022 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
19 Dec 2022 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
16 Dec 2022 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 30,000 |
15 Dec 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
14 Dec 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
13 Dec 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
12 Dec 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
09 Dec 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
08 Dec 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
07 Dec 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
06 Dec 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
05 Dec 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 96,000 |
02 Dec 2022 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 4,000 |
01 Dec 2022 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 9,384 |
30 Nov 2022 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
29 Nov 2022 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
28 Nov 2022 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 250,000 |
25 Nov 2022 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 20,000 |
24 Nov 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
23 Nov 2022 | 0.0200 | 0.0220 | 0.0200 | 0.0200 | 0.0200 | 586,472 |
22 Nov 2022 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 629,360 |
21 Nov 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
18 Nov 2022 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 170,800 |
17 Nov 2022 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 90,000 |
16 Nov 2022 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
15 Nov 2022 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
14 Nov 2022 | 0.0210 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 521,929 |
11 Nov 2022 | 0.0250 | 0.0250 | 0.0220 | 0.0220 | 0.0220 | 474,639 |
10 Nov 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
09 Nov 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 57,510 |
08 Nov 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
07 Nov 2022 | 0.0240 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 75,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |