Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Mar 2023 | 0.0073 | 0.0109 | 0.0073 | 0.0080 | 0.0080 | 5,082 |
20 Mar 2023 | 0.0072 | 0.0109 | 0.0072 | 0.0091 | 0.0091 | 6,469 |
17 Mar 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
16 Mar 2023 | 0.0072 | 0.0110 | 0.0072 | 0.0110 | 0.0110 | 4,300 |
15 Mar 2023 | 0.0091 | 0.0110 | 0.0091 | 0.0110 | 0.0110 | 2,215 |
14 Mar 2023 | 0.0070 | 0.0111 | 0.0070 | 0.0111 | 0.0111 | 6,615 |
13 Mar 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 10,000 |
10 Mar 2023 | 0.0065 | 0.0110 | 0.0065 | 0.0110 | 0.0110 | 3,337 |
09 Mar 2023 | 0.0111 | 0.0111 | 0.0111 | 0.0111 | 0.0111 | - |
08 Mar 2023 | 0.0111 | 0.0111 | 0.0111 | 0.0111 | 0.0111 | - |
07 Mar 2023 | 0.0111 | 0.0111 | 0.0111 | 0.0111 | 0.0111 | 6,995 |
06 Mar 2023 | 0.0088 | 0.0088 | 0.0088 | 0.0088 | 0.0088 | - |
03 Mar 2023 | 0.0083 | 0.0110 | 0.0083 | 0.0088 | 0.0088 | 40,146 |
02 Mar 2023 | 0.0065 | 0.0096 | 0.0055 | 0.0096 | 0.0096 | 604,591 |
01 Mar 2023 | 0.0083 | 0.0083 | 0.0067 | 0.0080 | 0.0080 | 35,394 |
28 Feb 2023 | 0.0087 | 0.0087 | 0.0087 | 0.0087 | 0.0087 | - |
27 Feb 2023 | 0.0101 | 0.0112 | 0.0087 | 0.0087 | 0.0087 | 25,330 |
24 Feb 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
23 Feb 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 3,604 |
22 Feb 2023 | 0.0119 | 0.0119 | 0.0119 | 0.0119 | 0.0119 | - |
21 Feb 2023 | 0.0119 | 0.0119 | 0.0119 | 0.0119 | 0.0119 | - |
17 Feb 2023 | 0.0090 | 0.0119 | 0.0090 | 0.0119 | 0.0119 | 44,358 |
16 Feb 2023 | 0.0090 | 0.0119 | 0.0090 | 0.0119 | 0.0119 | 22,969 |
15 Feb 2023 | 0.0090 | 0.0119 | 0.0090 | 0.0119 | 0.0119 | 1,652 |
14 Feb 2023 | 0.0105 | 0.0120 | 0.0105 | 0.0120 | 0.0120 | 10,219 |
13 Feb 2023 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 1,907 |
10 Feb 2023 | 0.0090 | 0.0129 | 0.0090 | 0.0126 | 0.0126 | 5,302 |
09 Feb 2023 | 0.0110 | 0.0126 | 0.0110 | 0.0126 | 0.0126 | 4,072 |
08 Feb 2023 | 0.0090 | 0.0130 | 0.0090 | 0.0130 | 0.0130 | 4,254 |
07 Feb 2023 | 0.0129 | 0.0129 | 0.0129 | 0.0129 | 0.0129 | 10,050 |
06 Feb 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
03 Feb 2023 | 0.0130 | 0.0130 | 0.0090 | 0.0130 | 0.0130 | 2,245 |
02 Feb 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
01 Feb 2023 | 0.0090 | 0.0130 | 0.0090 | 0.0130 | 0.0130 | 1,643 |
31 Jan 2023 | 0.0130 | 0.0130 | 0.0090 | 0.0090 | 0.0090 | 38,315 |
30 Jan 2023 | 0.0090 | 0.0130 | 0.0090 | 0.0130 | 0.0130 | 2,399 |
27 Jan 2023 | 0.0115 | 0.0130 | 0.0115 | 0.0120 | 0.0120 | 2,392 |
26 Jan 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 927 |
25 Jan 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 1,517 |
24 Jan 2023 | 0.0129 | 0.0129 | 0.0090 | 0.0090 | 0.0090 | 15,486 |
23 Jan 2023 | 0.0139 | 0.0139 | 0.0100 | 0.0130 | 0.0130 | 12,002 |
20 Jan 2023 | 0.0134 | 0.0134 | 0.0134 | 0.0134 | 0.0134 | - |
19 Jan 2023 | 0.0134 | 0.0134 | 0.0134 | 0.0134 | 0.0134 | 1,500 |
18 Jan 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 584 |
17 Jan 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 143 |
13 Jan 2023 | 0.0167 | 0.0167 | 0.0090 | 0.0120 | 0.0120 | 10,129 |
12 Jan 2023 | 0.0088 | 0.0088 | 0.0088 | 0.0088 | 0.0088 | 1,500 |
11 Jan 2023 | 0.0052 | 0.0127 | 0.0052 | 0.0127 | 0.0127 | 6,754 |
10 Jan 2023 | 0.0127 | 0.0167 | 0.0127 | 0.0167 | 0.0167 | 57,267 |
09 Jan 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 2,769 |
06 Jan 2023 | 0.0120 | 0.0143 | 0.0120 | 0.0143 | 0.0143 | 3,072 |
05 Jan 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 572 |
04 Jan 2023 | 0.0087 | 0.0120 | 0.0087 | 0.0120 | 0.0120 | 1,773 |
03 Jan 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 2,615 |
30 Dec 2022 | 0.0100 | 0.0128 | 0.0087 | 0.0128 | 0.0128 | 49,229 |
29 Dec 2022 | 0.0128 | 0.0128 | 0.0128 | 0.0128 | 0.0128 | - |
28 Dec 2022 | 0.0088 | 0.0191 | 0.0088 | 0.0128 | 0.0128 | 15,518 |
27 Dec 2022 | 0.0119 | 0.0139 | 0.0088 | 0.0088 | 0.0088 | 60,903 |
23 Dec 2022 | 0.0087 | 0.0120 | 0.0087 | 0.0119 | 0.0119 | 40,540 |
22 Dec 2022 | 0.0088 | 0.0120 | 0.0088 | 0.0120 | 0.0120 | 9,578 |
21 Dec 2022 | 0.0139 | 0.0139 | 0.0088 | 0.0088 | 0.0088 | 23,527 |
20 Dec 2022 | 0.0090 | 0.0120 | 0.0086 | 0.0120 | 0.0120 | 32,593 |
19 Dec 2022 | 0.0081 | 0.0140 | 0.0081 | 0.0140 | 0.0140 | 4,101 |
16 Dec 2022 | 0.0082 | 0.0139 | 0.0082 | 0.0139 | 0.0139 | 8,593 |
15 Dec 2022 | 0.0111 | 0.0140 | 0.0100 | 0.0134 | 0.0134 | 121,278 |
14 Dec 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 1,051 |
13 Dec 2022 | 0.0111 | 0.0134 | 0.0109 | 0.0120 | 0.0120 | 16,092 |
12 Dec 2022 | 0.0115 | 0.0160 | 0.0115 | 0.0160 | 0.0160 | 4,849 |
09 Dec 2022 | 0.0153 | 0.0190 | 0.0153 | 0.0190 | 0.0190 | 3,100 |
08 Dec 2022 | 0.0115 | 0.0190 | 0.0115 | 0.0190 | 0.0190 | 23,750 |
07 Dec 2022 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
06 Dec 2022 | 0.0190 | 0.0190 | 0.0115 | 0.0190 | 0.0190 | 7,055 |
05 Dec 2022 | 0.0115 | 0.0189 | 0.0115 | 0.0115 | 0.0115 | 20,764 |
02 Dec 2022 | 0.0126 | 0.0126 | 0.0126 | 0.0126 | 0.0126 | - |
01 Dec 2022 | 0.0126 | 0.0126 | 0.0126 | 0.0126 | 0.0126 | - |
30 Nov 2022 | 0.0115 | 0.0126 | 0.0115 | 0.0126 | 0.0126 | 415 |
29 Nov 2022 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | 15,715 |
28 Nov 2022 | 0.0189 | 0.0189 | 0.0115 | 0.0152 | 0.0152 | 14,751 |
25 Nov 2022 | 0.0189 | 0.0189 | 0.0189 | 0.0189 | 0.0189 | 10,002 |
23 Nov 2022 | 0.0188 | 0.0188 | 0.0130 | 0.0130 | 0.0130 | 6,677 |
22 Nov 2022 | 0.0140 | 0.0188 | 0.0108 | 0.0188 | 0.0188 | 5,058 |
21 Nov 2022 | 0.0140 | 0.0164 | 0.0140 | 0.0140 | 0.0140 | 3,658 |
18 Nov 2022 | 0.0140 | 0.0141 | 0.0140 | 0.0141 | 0.0141 | 2,305 |
17 Nov 2022 | 0.0189 | 0.0189 | 0.0189 | 0.0189 | 0.0189 | - |
16 Nov 2022 | 0.0189 | 0.0189 | 0.0189 | 0.0189 | 0.0189 | - |
15 Nov 2022 | 0.0141 | 0.0189 | 0.0141 | 0.0189 | 0.0189 | 1,473 |
14 Nov 2022 | 0.0166 | 0.0190 | 0.0141 | 0.0190 | 0.0190 | 7,786 |
11 Nov 2022 | 0.0166 | 0.0166 | 0.0166 | 0.0166 | 0.0166 | 1,000 |
10 Nov 2022 | 0.0177 | 0.0177 | 0.0146 | 0.0151 | 0.0151 | 10,880 |
09 Nov 2022 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | 7,858 |
08 Nov 2022 | 0.0145 | 0.0215 | 0.0145 | 0.0215 | 0.0215 | 8,643 |
07 Nov 2022 | 0.0150 | 0.0214 | 0.0150 | 0.0214 | 0.0214 | 5,291 |
04 Nov 2022 | 0.0170 | 0.0214 | 0.0145 | 0.0145 | 0.0145 | 65,643 |
03 Nov 2022 | 0.0162 | 0.0217 | 0.0162 | 0.0217 | 0.0217 | 10,410 |
02 Nov 2022 | 0.0162 | 0.0221 | 0.0162 | 0.0221 | 0.0221 | 67,981 |
01 Nov 2022 | 0.0162 | 0.0162 | 0.0162 | 0.0162 | 0.0162 | - |
31 Oct 2022 | 0.0201 | 0.0225 | 0.0161 | 0.0162 | 0.0162 | 7,280 |
28 Oct 2022 | 0.0213 | 0.0213 | 0.0213 | 0.0213 | 0.0213 | 7,209 |
27 Oct 2022 | 0.0224 | 0.0224 | 0.0224 | 0.0224 | 0.0224 | 659 |
26 Oct 2022 | 0.0249 | 0.0249 | 0.0249 | 0.0249 | 0.0249 | 300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |