Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 June 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 140,000 |
01 June 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 34,455 |
31 May 2023 | 0.0180 | 0.0180 | 0.0160 | 0.0170 | 0.0170 | 701,000 |
30 May 2023 | 0.0200 | 0.0200 | 0.0180 | 0.0190 | 0.0190 | 2,115,466 |
29 May 2023 | 0.0170 | 0.0190 | 0.0170 | 0.0190 | 0.0190 | 755,706 |
26 May 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 70,276 |
25 May 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 2,391,442 |
24 May 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 150,000 |
23 May 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
22 May 2023 | 0.0180 | 0.0180 | 0.0150 | 0.0150 | 0.0150 | 505,440 |
19 May 2023 | 0.0180 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 1,400,768 |
18 May 2023 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 2,480,583 |
17 May 2023 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
16 May 2023 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
15 May 2023 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
12 May 2023 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
11 May 2023 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
10 May 2023 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 1,000,000 |
09 May 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
08 May 2023 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 1,967,870 |
05 May 2023 | 0.0120 | 0.0130 | 0.0115 | 0.0130 | 0.0130 | 2,594,947 |
04 May 2023 | 0.0130 | 0.0140 | 0.0120 | 0.0120 | 0.0120 | 1,283,752 |
03 May 2023 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 500,000 |
02 May 2023 | 0.0150 | 0.0150 | 0.0130 | 0.0130 | 0.0130 | 9,266 |
01 May 2023 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 265,100 |
28 Apr 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
27 Apr 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
26 Apr 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
24 Apr 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
21 Apr 2023 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 552,038 |
20 Apr 2023 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 100 |
19 Apr 2023 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 219,100 |
18 Apr 2023 | 0.0160 | 0.0160 | 0.0140 | 0.0140 | 0.0140 | 113,681 |
17 Apr 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 185,375 |
14 Apr 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
13 Apr 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 137 |
12 Apr 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 5,249 |
11 Apr 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
06 Apr 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
05 Apr 2023 | 0.0200 | 0.0210 | 0.0170 | 0.0170 | 0.0170 | 282,250 |
04 Apr 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
03 Apr 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
31 Mar 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
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 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |