Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 June 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 3,407,208 |
07 June 2023 | 0.0090 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 1,325,774 |
06 June 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 5,328,626 |
05 June 2023 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 700,000 |
02 June 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 643,701 |
01 June 2023 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 469,901 |
31 May 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 309,346 |
30 May 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 767,853 |
29 May 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 203,800 |
26 May 2023 | 0.0100 | 0.0105 | 0.0100 | 0.0105 | 0.0105 | 502,619 |
25 May 2023 | 0.0110 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 416,259 |
24 May 2023 | 0.0100 | 0.0105 | 0.0100 | 0.0100 | 0.0100 | 980,209 |
23 May 2023 | 0.0100 | 0.0110 | 0.0100 | 0.0105 | 0.0105 | 731,555 |
22 May 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 2,095,248 |
19 May 2023 | 0.0100 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 191,216 |
18 May 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 441,184 |
17 May 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 38,500 |
16 May 2023 | 0.0100 | 0.0105 | 0.0100 | 0.0105 | 0.0105 | 159,059 |
15 May 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 192,402 |
12 May 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 100,000 |
11 May 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 90,909 |
10 May 2023 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 89,590 |
09 May 2023 | 0.0120 | 0.0120 | 0.0100 | 0.0100 | 0.0100 | 851,850 |
08 May 2023 | 0.0110 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 447,722 |
05 May 2023 | 0.0110 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 415,933 |
04 May 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
03 May 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
02 May 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 27,080 |
01 May 2023 | 0.0110 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 820,046 |
28 Apr 2023 | 0.0110 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 262,023 |
27 Apr 2023 | 0.0100 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 1,029,927 |
26 Apr 2023 | 0.0120 | 0.0120 | 0.0100 | 0.0100 | 0.0100 | 1,298,760 |
24 Apr 2023 | 0.0110 | 0.0120 | 0.0100 | 0.0120 | 0.0120 | 1,823,750 |
21 Apr 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 2,088,235 |
20 Apr 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 100,000 |
19 Apr 2023 | 0.0110 | 0.0115 | 0.0110 | 0.0115 | 0.0115 | 230,388 |
18 Apr 2023 | 0.0110 | 0.0115 | 0.0110 | 0.0115 | 0.0115 | 134,754 |
17 Apr 2023 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 1,581,214 |
14 Apr 2023 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 552,372 |
13 Apr 2023 | 0.0130 | 0.0130 | 0.0110 | 0.0110 | 0.0110 | 1,340,145 |
12 Apr 2023 | 0.0120 | 0.0130 | 0.0115 | 0.0130 | 0.0130 | 2,154,840 |
11 Apr 2023 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 1,819,704 |
06 Apr 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 69,699 |
05 Apr 2023 | 0.0110 | 0.0115 | 0.0110 | 0.0110 | 0.0110 | 1,184,858 |
04 Apr 2023 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 259,246 |
03 Apr 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 100,000 |
31 Mar 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 835,000 |
30 Mar 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 1,410,000 |
29 Mar 2023 | - | - | - | - | - | - |
28 Mar 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 652,549 |
27 Mar 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
24 Mar 2023 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 571,572 |
23 Mar 2023 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 330,388 |
22 Mar 2023 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 1,299,914 |
21 Mar 2023 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 1,380,129 |
20 Mar 2023 | 0.0120 | 0.0120 | 0.0115 | 0.0120 | 0.0120 | 1,152,019 |
17 Mar 2023 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | 21,521 |
16 Mar 2023 | 0.0120 | 0.0120 | 0.0115 | 0.0115 | 0.0115 | 243,333 |
15 Mar 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 1,184,666 |
14 Mar 2023 | 0.0120 | 0.0125 | 0.0120 | 0.0125 | 0.0125 | 884,777 |
13 Mar 2023 | 0.0110 | 0.0130 | 0.0110 | 0.0130 | 0.0130 | 838,917 |
10 Mar 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 495,507 |
09 Mar 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 378,600 |
08 Mar 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 1,399,214 |
07 Mar 2023 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 338,805 |
06 Mar 2023 | 0.0140 | 0.0140 | 0.0120 | 0.0120 | 0.0120 | 938,920 |
03 Mar 2023 | 0.0130 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 301,333 |
02 Mar 2023 | 0.0125 | 0.0130 | 0.0125 | 0.0130 | 0.0130 | 360,201 |
01 Mar 2023 | 0.0130 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 861,811 |
28 Feb 2023 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 583,379 |
27 Feb 2023 | 0.0120 | 0.0140 | 0.0120 | 0.0120 | 0.0120 | 521,102 |
24 Feb 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 343,962 |
23 Feb 2023 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 3,765,681 |
22 Feb 2023 | 0.0150 | 0.0150 | 0.0130 | 0.0130 | 0.0130 | 1,504,102 |
21 Feb 2023 | 0.0120 | 0.0150 | 0.0120 | 0.0140 | 0.0140 | 17,579,072 |
20 Feb 2023 | 0.0130 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 7,594,457 |
17 Feb 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
16 Feb 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 1,442,992 |
15 Feb 2023 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 2,631,877 |
14 Feb 2023 | 0.0130 | 0.0130 | 0.0125 | 0.0125 | 0.0125 | 383,843 |
13 Feb 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
10 Feb 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
09 Feb 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 430,109 |
08 Feb 2023 | 0.0130 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 300,000 |
07 Feb 2023 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 91,750 |
06 Feb 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 100,000 |
03 Feb 2023 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 3,908,353 |
02 Feb 2023 | 0.0130 | 0.0130 | 0.0125 | 0.0125 | 0.0125 | 1,399,315 |
01 Feb 2023 | 0.0120 | 0.0125 | 0.0120 | 0.0125 | 0.0125 | 786,632 |
31 Jan 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 195,830 |
30 Jan 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 149,700 |
27 Jan 2023 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 223,573 |
25 Jan 2023 | 0.0120 | 0.0130 | 0.0110 | 0.0110 | 0.0110 | 107,095 |
24 Jan 2023 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 731,900 |
23 Jan 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 166,859 |
20 Jan 2023 | 0.0120 | 0.0120 | 0.0115 | 0.0120 | 0.0120 | 1,951,192 |
19 Jan 2023 | 0.0120 | 0.0120 | 0.0115 | 0.0115 | 0.0115 | 267,070 |
18 Jan 2023 | 0.0120 | 0.0120 | 0.0115 | 0.0115 | 0.0115 | 382,000 |
17 Jan 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
16 Jan 2023 | 0.0120 | 0.0120 | 0.0115 | 0.0120 | 0.0120 | 433,283 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |