Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
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 |
04 Nov 2022 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
03 Nov 2022 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
02 Nov 2022 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
01 Nov 2022 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
31 Oct 2022 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
28 Oct 2022 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 7,108 |
27 Oct 2022 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 212,892 |
26 Oct 2022 | 0.0240 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 400,000 |
25 Oct 2022 | 0.0230 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 186,334 |
24 Oct 2022 | 0.0200 | 0.0210 | 0.0190 | 0.0190 | 0.0190 | 1,292,499 |
21 Oct 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,392 |
20 Oct 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
19 Oct 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
18 Oct 2022 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 498,610 |
17 Oct 2022 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
14 Oct 2022 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
13 Oct 2022 | 0.0210 | 0.0210 | 0.0190 | 0.0190 | 0.0190 | 94,128 |
12 Oct 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
11 Oct 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
10 Oct 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
07 Oct 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
06 Oct 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 150,000 |
05 Oct 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 280,619 |
04 Oct 2022 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 219,381 |
03 Oct 2022 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 146,527 |
30 Sept 2022 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
29 Sept 2022 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
28 Sept 2022 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 263,699 |
27 Sept 2022 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
26 Sept 2022 | 0.0220 | 0.0240 | 0.0220 | 0.0240 | 0.0240 | 175,152 |
23 Sept 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 320,000 |
21 Sept 2022 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
20 Sept 2022 | 0.0240 | 0.0240 | 0.0220 | 0.0240 | 0.0240 | 1,455,464 |
19 Sept 2022 | 0.0190 | 0.0210 | 0.0190 | 0.0210 | 0.0210 | 3,841,764 |
16 Sept 2022 | 0.0180 | 0.0185 | 0.0180 | 0.0180 | 0.0180 | 210,692 |
15 Sept 2022 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
14 Sept 2022 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
13 Sept 2022 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
12 Sept 2022 | 0.0200 | 0.0220 | 0.0180 | 0.0220 | 0.0220 | 317,655 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |