Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2023 | 0.0350 | 0.0390 | 0.0350 | 0.0370 | 0.0370 | 1,964,144 |
27 Mar 2023 | 0.0365 | 0.0390 | 0.0350 | 0.0370 | 0.0370 | 1,964,144 |
24 Mar 2023 | 0.0350 | 0.0380 | 0.0340 | 0.0350 | 0.0350 | 706,081 |
23 Mar 2023 | 0.0350 | 0.0350 | 0.0320 | 0.0350 | 0.0350 | 1,469,121 |
22 Mar 2023 | 0.0350 | 0.0360 | 0.0340 | 0.0340 | 0.0340 | 334,103 |
21 Mar 2023 | 0.0390 | 0.0390 | 0.0350 | 0.0350 | 0.0350 | 1,946,666 |
20 Mar 2023 | 0.0380 | 0.0380 | 0.0360 | 0.0360 | 0.0360 | 2,221,663 |
17 Mar 2023 | 0.0390 | 0.0400 | 0.0380 | 0.0390 | 0.0390 | 1,133,184 |
16 Mar 2023 | 0.0390 | 0.0395 | 0.0370 | 0.0380 | 0.0380 | 557,865 |
15 Mar 2023 | 0.0400 | 0.0410 | 0.0390 | 0.0390 | 0.0390 | 246,287 |
14 Mar 2023 | 0.0390 | 0.0400 | 0.0390 | 0.0390 | 0.0390 | 126,219 |
13 Mar 2023 | 0.0390 | 0.0400 | 0.0390 | 0.0390 | 0.0390 | 213,084 |
10 Mar 2023 | 0.0400 | 0.0400 | 0.0390 | 0.0390 | 0.0390 | 288,152 |
09 Mar 2023 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
08 Mar 2023 | 0.0410 | 0.0410 | 0.0390 | 0.0390 | 0.0390 | 106,474 |
07 Mar 2023 | 0.0400 | 0.0400 | 0.0390 | 0.0390 | 0.0390 | 190,392 |
06 Mar 2023 | 0.0400 | 0.0410 | 0.0390 | 0.0390 | 0.0390 | 308,377 |
03 Mar 2023 | 0.0400 | 0.0400 | 0.0390 | 0.0400 | 0.0400 | 612,298 |
02 Mar 2023 | 0.0410 | 0.0410 | 0.0390 | 0.0390 | 0.0390 | 892,791 |
01 Mar 2023 | 0.0410 | 0.0410 | 0.0390 | 0.0400 | 0.0400 | 1,590,349 |
28 Feb 2023 | 0.0410 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 263,047 |
27 Feb 2023 | 0.0410 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 229,030 |
24 Feb 2023 | 0.0430 | 0.0430 | 0.0400 | 0.0400 | 0.0400 | 934,568 |
23 Feb 2023 | 0.0430 | 0.0430 | 0.0400 | 0.0420 | 0.0420 | 1,362,920 |
22 Feb 2023 | 0.0410 | 0.0420 | 0.0400 | 0.0400 | 0.0400 | 1,343,390 |
21 Feb 2023 | 0.0430 | 0.0430 | 0.0410 | 0.0410 | 0.0410 | 576,195 |
20 Feb 2023 | 0.0440 | 0.0440 | 0.0400 | 0.0410 | 0.0410 | 820,193 |
17 Feb 2023 | 0.0420 | 0.0430 | 0.0410 | 0.0420 | 0.0420 | 186,278 |
16 Feb 2023 | 0.0440 | 0.0440 | 0.0400 | 0.0410 | 0.0410 | 2,265,013 |
15 Feb 2023 | 0.0440 | 0.0440 | 0.0425 | 0.0430 | 0.0430 | 445,782 |
14 Feb 2023 | 0.0440 | 0.0440 | 0.0400 | 0.0410 | 0.0410 | 1,922,872 |
13 Feb 2023 | 0.0460 | 0.0460 | 0.0400 | 0.0440 | 0.0440 | 4,942,531 |
10 Feb 2023 | 0.0450 | 0.0450 | 0.0430 | 0.0440 | 0.0440 | 3,310,777 |
09 Feb 2023 | 0.0455 | 0.0455 | 0.0455 | 0.0455 | 0.0455 | 242,086 |
08 Feb 2023 | 0.0460 | 0.0460 | 0.0455 | 0.0460 | 0.0460 | 1,347,855 |
07 Feb 2023 | 0.0460 | 0.0470 | 0.0440 | 0.0450 | 0.0450 | 3,390,432 |
06 Feb 2023 | 0.0480 | 0.0480 | 0.0470 | 0.0470 | 0.0470 | 680,297 |
03 Feb 2023 | 0.0500 | 0.0500 | 0.0460 | 0.0480 | 0.0480 | 488,041 |
02 Feb 2023 | 0.0490 | 0.0490 | 0.0470 | 0.0470 | 0.0470 | 555,685 |
01 Feb 2023 | 0.0480 | 0.0480 | 0.0470 | 0.0470 | 0.0470 | 308,570 |
31 Jan 2023 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 612,103 |
30 Jan 2023 | 0.0510 | 0.0510 | 0.0480 | 0.0480 | 0.0480 | 4,511,339 |
27 Jan 2023 | 0.0530 | 0.0530 | 0.0510 | 0.0510 | 0.0510 | 120,588 |
25 Jan 2023 | 0.0500 | 0.0530 | 0.0500 | 0.0530 | 0.0530 | 6,730,715 |
24 Jan 2023 | 0.0480 | 0.0490 | 0.0480 | 0.0490 | 0.0490 | 1,926,012 |
23 Jan 2023 | 0.0480 | 0.0480 | 0.0460 | 0.0460 | 0.0460 | 307,903 |
20 Jan 2023 | 0.0470 | 0.0470 | 0.0460 | 0.0470 | 0.0470 | 95,761 |
19 Jan 2023 | 0.0490 | 0.0490 | 0.0470 | 0.0470 | 0.0470 | 298,681 |
18 Jan 2023 | 0.0480 | 0.0485 | 0.0480 | 0.0480 | 0.0480 | 937,995 |
17 Jan 2023 | 0.0480 | 0.0480 | 0.0470 | 0.0470 | 0.0470 | 228,679 |
16 Jan 2023 | 0.0480 | 0.0500 | 0.0470 | 0.0480 | 0.0480 | 6,621,574 |
13 Jan 2023 | 0.0440 | 0.0450 | 0.0440 | 0.0450 | 0.0450 | 1,984,961 |
12 Jan 2023 | 0.0450 | 0.0450 | 0.0430 | 0.0430 | 0.0430 | 1,487,998 |
11 Jan 2023 | 0.0440 | 0.0440 | 0.0420 | 0.0420 | 0.0420 | 4,432,109 |
10 Jan 2023 | 0.0460 | 0.0460 | 0.0425 | 0.0430 | 0.0430 | 7,293,286 |
09 Jan 2023 | 0.0460 | 0.0460 | 0.0450 | 0.0460 | 0.0460 | 1,417,084 |
06 Jan 2023 | 0.0470 | 0.0470 | 0.0450 | 0.0470 | 0.0470 | 2,068,279 |
05 Jan 2023 | 0.0470 | 0.0480 | 0.0470 | 0.0480 | 0.0480 | 104,260 |
04 Jan 2023 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 2,777 |
03 Jan 2023 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 591,801 |
30 Dec 2022 | 0.0480 | 0.0480 | 0.0460 | 0.0460 | 0.0460 | 90,889 |
29 Dec 2022 | 0.0450 | 0.0460 | 0.0450 | 0.0460 | 0.0460 | 278,997 |
28 Dec 2022 | 0.0460 | 0.0460 | 0.0450 | 0.0450 | 0.0450 | 862,504 |
23 Dec 2022 | 0.0460 | 0.0480 | 0.0460 | 0.0460 | 0.0460 | 986,425 |
22 Dec 2022 | 0.0470 | 0.0480 | 0.0460 | 0.0480 | 0.0480 | 621,600 |
21 Dec 2022 | 0.0450 | 0.0470 | 0.0450 | 0.0470 | 0.0470 | 640,000 |
20 Dec 2022 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 102,347 |
19 Dec 2022 | 0.0470 | 0.0470 | 0.0450 | 0.0460 | 0.0460 | 1,389,868 |
16 Dec 2022 | 0.0480 | 0.0480 | 0.0460 | 0.0460 | 0.0460 | 2,697,383 |
15 Dec 2022 | 0.0510 | 0.0520 | 0.0480 | 0.0480 | 0.0480 | 956,346 |
14 Dec 2022 | 0.0470 | 0.0540 | 0.0460 | 0.0540 | 0.0540 | 3,089,065 |
13 Dec 2022 | 0.0480 | 0.0480 | 0.0470 | 0.0480 | 0.0480 | 2,480,161 |
12 Dec 2022 | 0.0520 | 0.0530 | 0.0490 | 0.0500 | 0.0500 | 2,649,318 |
09 Dec 2022 | 0.0460 | 0.0520 | 0.0450 | 0.0520 | 0.0520 | 7,199,498 |
08 Dec 2022 | 0.0450 | 0.0480 | 0.0440 | 0.0440 | 0.0440 | 3,130,046 |
07 Dec 2022 | 0.0450 | 0.0450 | 0.0440 | 0.0440 | 0.0440 | 327,304 |
06 Dec 2022 | 0.0470 | 0.0470 | 0.0450 | 0.0450 | 0.0450 | 859,036 |
05 Dec 2022 | 0.0470 | 0.0480 | 0.0440 | 0.0470 | 0.0470 | 1,058,185 |
02 Dec 2022 | 0.0480 | 0.0480 | 0.0460 | 0.0460 | 0.0460 | 219,951 |
01 Dec 2022 | 0.0460 | 0.0480 | 0.0460 | 0.0480 | 0.0480 | 230,185 |
30 Nov 2022 | 0.0470 | 0.0480 | 0.0440 | 0.0440 | 0.0440 | 1,885,707 |
29 Nov 2022 | 0.0470 | 0.0470 | 0.0450 | 0.0450 | 0.0450 | 618,158 |
28 Nov 2022 | 0.0490 | 0.0490 | 0.0480 | 0.0480 | 0.0480 | 178,754 |
25 Nov 2022 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 218,000 |
24 Nov 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 3 |
23 Nov 2022 | 0.0500 | 0.0510 | 0.0480 | 0.0510 | 0.0510 | 1,298,307 |
22 Nov 2022 | 0.0490 | 0.0490 | 0.0475 | 0.0480 | 0.0480 | 1,169,001 |
21 Nov 2022 | 0.0500 | 0.0500 | 0.0490 | 0.0490 | 0.0490 | 81,134 |
18 Nov 2022 | 0.0500 | 0.0500 | 0.0490 | 0.0500 | 0.0500 | 1,539,393 |
17 Nov 2022 | 0.0500 | 0.0500 | 0.0490 | 0.0490 | 0.0490 | 2,548,787 |
16 Nov 2022 | 0.0530 | 0.0530 | 0.0480 | 0.0480 | 0.0480 | 2,383,002 |
15 Nov 2022 | 0.0540 | 0.0545 | 0.0520 | 0.0530 | 0.0530 | 625,647 |
14 Nov 2022 | 0.0540 | 0.0560 | 0.0520 | 0.0530 | 0.0530 | 2,575,292 |
11 Nov 2022 | 0.0540 | 0.0540 | 0.0530 | 0.0540 | 0.0540 | 312,056 |
10 Nov 2022 | 0.0540 | 0.0540 | 0.0520 | 0.0520 | 0.0520 | 1,135,425 |
09 Nov 2022 | 0.0550 | 0.0550 | 0.0520 | 0.0520 | 0.0520 | 992,257 |
08 Nov 2022 | 0.0520 | 0.0550 | 0.0520 | 0.0550 | 0.0550 | 2,370,374 |
07 Nov 2022 | 0.0520 | 0.0520 | 0.0510 | 0.0515 | 0.0515 | 1,081,309 |
04 Nov 2022 | 0.0510 | 0.0520 | 0.0510 | 0.0510 | 0.0510 | 495,133 |
03 Nov 2022 | 0.0530 | 0.0530 | 0.0510 | 0.0510 | 0.0510 | 881,079 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |