Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 97,600 |
03 Feb 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 97,600 |
02 Feb 2023 | 0.0200 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 97,575 |
01 Feb 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 100,125 |
31 Jan 2023 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
30 Jan 2023 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
27 Jan 2023 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 50,000 |
25 Jan 2023 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 320,000 |
24 Jan 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 573,290 |
23 Jan 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 1,544,904 |
20 Jan 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 121,416 |
19 Jan 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
18 Jan 2023 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 92,503 |
17 Jan 2023 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 36,588 |
16 Jan 2023 | 0.0220 | 0.0220 | 0.0215 | 0.0220 | 0.0220 | 200,000 |
13 Jan 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
12 Jan 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
11 Jan 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
10 Jan 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 66,667 |
09 Jan 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 150,000 |
06 Jan 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 250 |
05 Jan 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
04 Jan 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 21,500 |
03 Jan 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
30 Dec 2022 | 0.0230 | 0.0230 | 0.0210 | 0.0210 | 0.0210 | 249,983 |
29 Dec 2022 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
28 Dec 2022 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
23 Dec 2022 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
22 Dec 2022 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 239,523 |
21 Dec 2022 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 110,017 |
20 Dec 2022 | 0.0220 | 0.0220 | 0.0200 | 0.0220 | 0.0220 | 2,076,863 |
19 Dec 2022 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 361,937 |
16 Dec 2022 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 169,380 |
15 Dec 2022 | 0.0225 | 0.0230 | 0.0225 | 0.0230 | 0.0230 | 73,162 |
14 Dec 2022 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 84,281 |
13 Dec 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
12 Dec 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 336,058 |
09 Dec 2022 | 0.0240 | 0.0240 | 0.0235 | 0.0235 | 0.0235 | 366,240 |
08 Dec 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
07 Dec 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
06 Dec 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
05 Dec 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 227,576 |
02 Dec 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 254 |
01 Dec 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 533,334 |
30 Nov 2022 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 112,945 |
29 Nov 2022 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 380,059 |
28 Nov 2022 | 0.0240 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 280,000 |
25 Nov 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 40,000 |
24 Nov 2022 | 0.0240 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 200,000 |
23 Nov 2022 | 0.0230 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 64,240 |
22 Nov 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 5,999 |
21 Nov 2022 | 0.0250 | 0.0250 | 0.0230 | 0.0240 | 0.0240 | 200,000 |
18 Nov 2022 | 0.0250 | 0.0255 | 0.0250 | 0.0250 | 0.0250 | 160,199 |
17 Nov 2022 | 0.0310 | 0.0310 | 0.0240 | 0.0240 | 0.0240 | 2,354,743 |
16 Nov 2022 | 0.0240 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 370,000 |
15 Nov 2022 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 415 |
14 Nov 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 460,000 |
11 Nov 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
10 Nov 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 39,831 |
09 Nov 2022 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 270,292 |
08 Nov 2022 | 0.0230 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 433,601 |
07 Nov 2022 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 252,794 |
04 Nov 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 77,777 |
03 Nov 2022 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 1,659 |
02 Nov 2022 | 0.0230 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 527,337 |
01 Nov 2022 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 97,999 |
31 Oct 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
28 Oct 2022 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 370,763 |
27 Oct 2022 | 0.0230 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 545,276 |
26 Oct 2022 | 0.0240 | 0.0260 | 0.0240 | 0.0260 | 0.0260 | 645,011 |
25 Oct 2022 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 200,000 |
24 Oct 2022 | 0.0250 | 0.0250 | 0.0230 | 0.0240 | 0.0240 | 1,056,873 |
21 Oct 2022 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 31,009 |
20 Oct 2022 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 165,834 |
19 Oct 2022 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 164,166 |
18 Oct 2022 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 497,181 |
17 Oct 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 681,787 |
14 Oct 2022 | 0.0270 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 287,159 |
13 Oct 2022 | 0.0270 | 0.0280 | 0.0270 | 0.0270 | 0.0270 | 443,022 |
12 Oct 2022 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 833,334 |
11 Oct 2022 | 0.0280 | 0.0280 | 0.0270 | 0.0270 | 0.0270 | 3,185,378 |
10 Oct 2022 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 1,040,151 |
07 Oct 2022 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 139,334 |
06 Oct 2022 | 0.0270 | 0.0270 | 0.0265 | 0.0270 | 0.0270 | 235,633 |
05 Oct 2022 | 0.0280 | 0.0280 | 0.0270 | 0.0270 | 0.0270 | 1,036,374 |
04 Oct 2022 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
03 Oct 2022 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 167,231 |
30 Sept 2022 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 320,000 |
29 Sept 2022 | 0.0300 | 0.0310 | 0.0290 | 0.0290 | 0.0290 | 1,010,697 |
28 Sept 2022 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 35,025 |
27 Sept 2022 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 83,583 |
26 Sept 2022 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 41,129 |
23 Sept 2022 | 0.0300 | 0.0300 | 0.0290 | 0.0300 | 0.0300 | 916,391 |
21 Sept 2022 | 0.0330 | 0.0330 | 0.0305 | 0.0305 | 0.0305 | 1,434,270 |
20 Sept 2022 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
19 Sept 2022 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
16 Sept 2022 | 0.0370 | 0.0370 | 0.0330 | 0.0360 | 0.0360 | 2,429,541 |
15 Sept 2022 | 0.0360 | 0.0370 | 0.0360 | 0.0370 | 0.0370 | 1,241,503 |
14 Sept 2022 | 0.0310 | 0.0370 | 0.0300 | 0.0330 | 0.0330 | 1,293,061 |
13 Sept 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |