Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 June 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 579,619 |
07 June 2023 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 823,239 |
06 June 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 200,000 |
05 June 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 15,427 |
02 June 2023 | 0.0190 | 0.0220 | 0.0190 | 0.0220 | 0.0220 | 366,187 |
01 June 2023 | 0.0180 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 216,918 |
31 May 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 419,619 |
30 May 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 50,000 |
29 May 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 65,682 |
26 May 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 549,999 |
25 May 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 136,768 |
24 May 2023 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
23 May 2023 | 0.0200 | 0.0220 | 0.0200 | 0.0220 | 0.0220 | 392,705 |
22 May 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
19 May 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 5,751 |
18 May 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 125,000 |
17 May 2023 | 0.0210 | 0.0210 | 0.0190 | 0.0190 | 0.0190 | 650,000 |
16 May 2023 | 0.0220 | 0.0220 | 0.0200 | 0.0210 | 0.0210 | 1,339,152 |
15 May 2023 | 0.0200 | 0.0220 | 0.0200 | 0.0220 | 0.0220 | 180,000 |
12 May 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 72,680 |
11 May 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 27,320 |
10 May 2023 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
09 May 2023 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
08 May 2023 | 0.0220 | 0.0240 | 0.0200 | 0.0240 | 0.0240 | 271,200 |
05 May 2023 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 22,700 |
04 May 2023 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
03 May 2023 | 0.0230 | 0.0240 | 0.0220 | 0.0240 | 0.0240 | 182,509 |
02 May 2023 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
01 May 2023 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
28 Apr 2023 | 0.0270 | 0.0300 | 0.0230 | 0.0240 | 0.0240 | 856,163 |
27 Apr 2023 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 1,218,166 |
26 Apr 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
24 Apr 2023 | 0.0210 | 0.0210 | 0.0195 | 0.0200 | 0.0200 | 1,730,022 |
21 Apr 2023 | 0.0220 | 0.0230 | 0.0210 | 0.0210 | 0.0210 | 1,038,086 |
20 Apr 2023 | 0.0210 | 0.0220 | 0.0200 | 0.0220 | 0.0220 | 2,541,073 |
19 Apr 2023 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
18 Apr 2023 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
17 Apr 2023 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 1,000,228 |
14 Apr 2023 | 0.0200 | 0.0220 | 0.0200 | 0.0220 | 0.0220 | 1,337,823 |
13 Apr 2023 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 87,361 |
12 Apr 2023 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 335,528 |
11 Apr 2023 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 517,920 |
06 Apr 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 34,833 |
05 Apr 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 356,579 |
04 Apr 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
03 Apr 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 17,122 |
31 Mar 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 192,878 |
30 Mar 2023 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 251,700 |
29 Mar 2023 | - | - | - | - | - | - |
28 Mar 2023 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 525,400 |
27 Mar 2023 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 565,967 |
24 Mar 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
23 Mar 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
22 Mar 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
21 Mar 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 661,133 |
20 Mar 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 521,200 |
17 Mar 2023 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 223,755 |
16 Mar 2023 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 1,983,333 |
15 Mar 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 10,704 |
14 Mar 2023 | 0.0200 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 714,027 |
13 Mar 2023 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 69,778 |
10 Mar 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 20,738 |
09 Mar 2023 | 0.0210 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 547,400 |
08 Mar 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
07 Mar 2023 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 139,859 |
06 Mar 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 2 |
03 Mar 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,027,686 |
02 Mar 2023 | 0.0220 | 0.0220 | 0.0200 | 0.0200 | 0.0200 | 77,576 |
01 Mar 2023 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 180,000 |
28 Feb 2023 | 0.0210 | 0.0230 | 0.0210 | 0.0230 | 0.0230 | 483,473 |
27 Feb 2023 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 1,105,572 |
24 Feb 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 16,302 |
23 Feb 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 13,698 |
22 Feb 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
21 Feb 2023 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 1,486,148 |
20 Feb 2023 | 0.0230 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 1,137,521 |
17 Feb 2023 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 93,750 |
16 Feb 2023 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 1,047,052 |
15 Feb 2023 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 108,427 |
14 Feb 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 307,619 |
13 Feb 2023 | 0.0240 | 0.0240 | 0.0210 | 0.0210 | 0.0210 | 3,802,725 |
10 Feb 2023 | 0.0260 | 0.0260 | 0.0230 | 0.0230 | 0.0230 | 890,653 |
09 Feb 2023 | 0.0250 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 1,851,339 |
08 Feb 2023 | 0.0270 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 842,000 |
07 Feb 2023 | 0.0250 | 0.0270 | 0.0250 | 0.0260 | 0.0260 | 372,802 |
06 Feb 2023 | 0.0270 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 460,361 |
03 Feb 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 10,500 |
02 Feb 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
01 Feb 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
31 Jan 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
30 Jan 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 20,000 |
27 Jan 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 50,000 |
25 Jan 2023 | 0.0290 | 0.0290 | 0.0280 | 0.0280 | 0.0280 | 865,211 |
24 Jan 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 219,827 |
23 Jan 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
20 Jan 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 200,000 |
19 Jan 2023 | 0.0290 | 0.0300 | 0.0290 | 0.0300 | 0.0300 | 988,309 |
18 Jan 2023 | 0.0310 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 808,065 |
17 Jan 2023 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 61,553 |
16 Jan 2023 | 0.0280 | 0.0300 | 0.0280 | 0.0300 | 0.0300 | 612,710 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |