Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 0.0940 | 0.0980 | 0.0940 | 0.0980 | 0.0980 | 5,627,484 |
25 Jan 2023 | 0.0950 | 0.0980 | 0.0860 | 0.0930 | 0.0930 | 18,323,095 |
24 Jan 2023 | 0.0960 | 0.1050 | 0.0940 | 0.0950 | 0.0950 | 47,713,861 |
23 Jan 2023 | 0.0760 | 0.0920 | 0.0750 | 0.0920 | 0.0920 | 58,685,747 |
20 Jan 2023 | 0.0630 | 0.0710 | 0.0630 | 0.0700 | 0.0700 | 19,746,894 |
19 Jan 2023 | 0.0630 | 0.0650 | 0.0610 | 0.0620 | 0.0620 | 8,236,225 |
18 Jan 2023 | 0.0610 | 0.0650 | 0.0610 | 0.0630 | 0.0630 | 18,092,675 |
17 Jan 2023 | 0.0610 | 0.0610 | 0.0580 | 0.0600 | 0.0600 | 7,446,646 |
16 Jan 2023 | 0.0550 | 0.0630 | 0.0520 | 0.0600 | 0.0600 | 19,928,637 |
13 Jan 2023 | 0.0540 | 0.0560 | 0.0530 | 0.0530 | 0.0530 | 3,753,162 |
12 Jan 2023 | 0.0540 | 0.0570 | 0.0530 | 0.0530 | 0.0530 | 10,453,378 |
11 Jan 2023 | 0.0510 | 0.0540 | 0.0510 | 0.0520 | 0.0520 | 9,390,039 |
10 Jan 2023 | 0.0510 | 0.0530 | 0.0500 | 0.0500 | 0.0500 | 9,070,490 |
09 Jan 2023 | 0.0590 | 0.0610 | 0.0510 | 0.0520 | 0.0520 | 20,682,512 |
06 Jan 2023 | 0.0600 | 0.0620 | 0.0520 | 0.0590 | 0.0590 | 42,727,247 |
05 Jan 2023 | 0.0630 | 0.0640 | 0.0600 | 0.0610 | 0.0610 | 17,740,816 |
04 Jan 2023 | 0.0570 | 0.0630 | 0.0560 | 0.0630 | 0.0630 | 29,030,263 |
03 Jan 2023 | 0.0550 | 0.0580 | 0.0530 | 0.0580 | 0.0580 | 17,408,849 |
30 Dec 2022 | 0.0510 | 0.0540 | 0.0510 | 0.0530 | 0.0530 | 11,357,930 |
29 Dec 2022 | 0.0540 | 0.0540 | 0.0480 | 0.0490 | 0.0490 | 19,698,548 |
28 Dec 2022 | 0.0550 | 0.0610 | 0.0540 | 0.0550 | 0.0550 | 39,701,433 |
23 Dec 2022 | 0.0500 | 0.0560 | 0.0500 | 0.0530 | 0.0530 | 65,008,088 |
22 Dec 2022 | 0.0440 | 0.0520 | 0.0440 | 0.0520 | 0.0520 | 34,042,570 |
21 Dec 2022 | 0.0410 | 0.0430 | 0.0380 | 0.0430 | 0.0430 | 24,627,389 |
20 Dec 2022 | 0.0490 | 0.0540 | 0.0405 | 0.0430 | 0.0430 | 70,316,503 |
19 Dec 2022 | 0.0350 | 0.0490 | 0.0340 | 0.0450 | 0.0450 | 103,508,930 |
16 Dec 2022 | 0.0350 | 0.0400 | 0.0260 | 0.0310 | 0.0310 | 155,998,230 |
15 Dec 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
14 Dec 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
13 Dec 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
12 Dec 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
09 Dec 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
08 Dec 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
07 Dec 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 312,500 |
06 Dec 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 3,024,501 |
05 Dec 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 1,520,966 |
02 Dec 2022 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 6,981,148 |
01 Dec 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 500,000 |
30 Nov 2022 | 0.0150 | 0.0150 | 0.0145 | 0.0150 | 0.0150 | 449,999 |
29 Nov 2022 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 413,414 |
28 Nov 2022 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 3,350,927 |
25 Nov 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 133,665 |
24 Nov 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
23 Nov 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 297,204 |
22 Nov 2022 | 0.0150 | 0.0155 | 0.0150 | 0.0150 | 0.0150 | 2,133,301 |
21 Nov 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 4,575,835 |
18 Nov 2022 | 0.0150 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 3,659,311 |
17 Nov 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 1,833,400 |
16 Nov 2022 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 1,010,058 |
15 Nov 2022 | 0.0140 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 723,813 |
14 Nov 2022 | 0.0140 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 4,750,550 |
11 Nov 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 1,043,303 |
10 Nov 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
09 Nov 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
08 Nov 2022 | 0.0140 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 2,808,234 |
07 Nov 2022 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 4,412,458 |
04 Nov 2022 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 174,457 |
03 Nov 2022 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 710,685 |
02 Nov 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 5,265 |
01 Nov 2022 | 0.0130 | 0.0140 | 0.0120 | 0.0120 | 0.0120 | 1,557,921 |
31 Oct 2022 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 739,292 |
28 Oct 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 373,134 |
27 Oct 2022 | 0.0130 | 0.0130 | 0.0125 | 0.0130 | 0.0130 | 101,692 |
26 Oct 2022 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 7,766 |
25 Oct 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 300,000 |
24 Oct 2022 | 0.0120 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 3,236,565 |
21 Oct 2022 | 0.0125 | 0.0130 | 0.0125 | 0.0130 | 0.0130 | 80,000 |
20 Oct 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
19 Oct 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
18 Oct 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 1,050,000 |
17 Oct 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 270,968 |
14 Oct 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 450,000 |
13 Oct 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 422,231 |
12 Oct 2022 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 370,773 |
11 Oct 2022 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 1,976,527 |
10 Oct 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 667,403 |
07 Oct 2022 | 0.0140 | 0.0150 | 0.0130 | 0.0150 | 0.0150 | 2,283,193 |
06 Oct 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 478,181 |
05 Oct 2022 | 0.0150 | 0.0150 | 0.0130 | 0.0130 | 0.0130 | 6,664,862 |
04 Oct 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 793,079 |
03 Oct 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 614,314 |
30 Sept 2022 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 2,489,421 |
29 Sept 2022 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 1,517,584 |
28 Sept 2022 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 558,920 |
27 Sept 2022 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 1,400,346 |
26 Sept 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 1,874,000 |
23 Sept 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 2,279,402 |
21 Sept 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 672,467 |
20 Sept 2022 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 2,535,060 |
19 Sept 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 430,000 |
16 Sept 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 4,469,323 |
15 Sept 2022 | 0.0140 | 0.0150 | 0.0130 | 0.0130 | 0.0130 | 3,455,796 |
14 Sept 2022 | 0.0120 | 0.0150 | 0.0120 | 0.0140 | 0.0140 | 9,247,129 |
13 Sept 2022 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 1,080,000 |
12 Sept 2022 | 0.0120 | 0.0130 | 0.0110 | 0.0110 | 0.0110 | 2,821,642 |
09 Sept 2022 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 1,087,000 |
08 Sept 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 4,685,340 |
07 Sept 2022 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 1,705,870 |
06 Sept 2022 | 0.0130 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 1,030,205 |
05 Sept 2022 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 953,703 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |