Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 May 2023 | 0.0270 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 535,747 |
26 May 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 20,000 |
25 May 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 78,423 |
24 May 2023 | 0.0250 | 0.0270 | 0.0250 | 0.0260 | 0.0260 | 769,157 |
23 May 2023 | 0.0240 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 662,144 |
22 May 2023 | 0.0270 | 0.0270 | 0.0240 | 0.0240 | 0.0240 | 1,615,513 |
19 May 2023 | 0.0290 | 0.0300 | 0.0250 | 0.0270 | 0.0270 | 1,486,238 |
18 May 2023 | 0.0360 | 0.0370 | 0.0290 | 0.0290 | 0.0290 | 5,179,081 |
17 May 2023 | 0.0290 | 0.0290 | 0.0280 | 0.0280 | 0.0280 | 324,634 |
16 May 2023 | 0.0310 | 0.0310 | 0.0280 | 0.0280 | 0.0280 | 923,997 |
15 May 2023 | 0.0340 | 0.0340 | 0.0290 | 0.0300 | 0.0300 | 1,702,662 |
12 May 2023 | 0.0320 | 0.0380 | 0.0320 | 0.0330 | 0.0330 | 6,115,918 |
11 May 2023 | 0.0290 | 0.0350 | 0.0290 | 0.0310 | 0.0310 | 3,547,245 |
10 May 2023 | 0.0270 | 0.0290 | 0.0270 | 0.0280 | 0.0280 | 1,032,395 |
09 May 2023 | 0.0240 | 0.0260 | 0.0240 | 0.0260 | 0.0260 | 1,472,467 |
08 May 2023 | 0.0230 | 0.0260 | 0.0230 | 0.0250 | 0.0250 | 1,072,119 |
05 May 2023 | 0.0230 | 0.0230 | 0.0200 | 0.0230 | 0.0230 | 1,665,125 |
04 May 2023 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 162,181 |
03 May 2023 | 0.0240 | 0.0240 | 0.0220 | 0.0230 | 0.0230 | 419,987 |
02 May 2023 | 0.0210 | 0.0240 | 0.0210 | 0.0240 | 0.0240 | 910,245 |
01 May 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 30,000 |
28 Apr 2023 | 0.0220 | 0.0240 | 0.0220 | 0.0230 | 0.0230 | 1,089,499 |
27 Apr 2023 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 835,766 |
26 Apr 2023 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 663,510 |
24 Apr 2023 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 13,209 |
21 Apr 2023 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 1,124,593 |
20 Apr 2023 | 0.0200 | 0.0230 | 0.0200 | 0.0230 | 0.0230 | 1,230,378 |
19 Apr 2023 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 849,303 |
18 Apr 2023 | 0.0200 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 147,554 |
17 Apr 2023 | 0.0190 | 0.0205 | 0.0190 | 0.0205 | 0.0205 | 276,710 |
14 Apr 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 52,526 |
13 Apr 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 4,167 |
12 Apr 2023 | 0.0190 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 781,875 |
11 Apr 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
06 Apr 2023 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 87,585 |
05 Apr 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 142,050 |
04 Apr 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 965,770 |
03 Apr 2023 | 0.0220 | 0.0220 | 0.0200 | 0.0200 | 0.0200 | 821,149 |
31 Mar 2023 | 0.0200 | 0.0250 | 0.0200 | 0.0220 | 0.0220 | 4,243,758 |
30 Mar 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 45,383 |
29 Mar 2023 | - | - | - | - | - | - |
28 Mar 2023 | 0.0190 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 270,084 |
27 Mar 2023 | 0.0195 | 0.0195 | 0.0195 | 0.0195 | 0.0195 | 100,000 |
24 Mar 2023 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 324,746 |
23 Mar 2023 | 0.0180 | 0.0195 | 0.0180 | 0.0195 | 0.0195 | 223,556 |
22 Mar 2023 | 0.0210 | 0.0210 | 0.0190 | 0.0200 | 0.0200 | 2,410,558 |
21 Mar 2023 | 0.0210 | 0.0220 | 0.0200 | 0.0200 | 0.0200 | 154,410 |
20 Mar 2023 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 398,579 |
17 Mar 2023 | 0.0220 | 0.0230 | 0.0200 | 0.0220 | 0.0220 | 1,932,537 |
16 Mar 2023 | 0.0230 | 0.0230 | 0.0210 | 0.0210 | 0.0210 | 838,737 |
15 Mar 2023 | 0.0240 | 0.0240 | 0.0210 | 0.0240 | 0.0240 | 1,102,413 |
14 Mar 2023 | 0.0240 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 668,454 |
13 Mar 2023 | 0.0250 | 0.0260 | 0.0200 | 0.0240 | 0.0240 | 1,754,706 |
10 Mar 2023 | 0.0270 | 0.0270 | 0.0250 | 0.0260 | 0.0260 | 1,171,010 |
09 Mar 2023 | 0.0280 | 0.0280 | 0.0270 | 0.0270 | 0.0270 | 211,460 |
08 Mar 2023 | 0.0280 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | 221,428 |
07 Mar 2023 | 0.0290 | 0.0300 | 0.0290 | 0.0300 | 0.0300 | 104,651 |
06 Mar 2023 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 246,278 |
03 Mar 2023 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 51,700 |
02 Mar 2023 | 0.0290 | 0.0290 | 0.0270 | 0.0290 | 0.0290 | 142,477 |
01 Mar 2023 | 0.0290 | 0.0300 | 0.0290 | 0.0300 | 0.0300 | 143,107 |
28 Feb 2023 | 0.0300 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 489,303 |
27 Feb 2023 | 0.0300 | 0.0320 | 0.0300 | 0.0300 | 0.0300 | 391,202 |
24 Feb 2023 | 0.0300 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 20,419 |
23 Feb 2023 | 0.0310 | 0.0320 | 0.0310 | 0.0310 | 0.0310 | 68,582 |
22 Feb 2023 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
21 Feb 2023 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 230,495 |
20 Feb 2023 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 13,709 |
17 Feb 2023 | 0.0340 | 0.0340 | 0.0320 | 0.0320 | 0.0320 | 306,444 |
16 Feb 2023 | 0.0290 | 0.0370 | 0.0290 | 0.0340 | 0.0340 | 3,428,790 |
15 Feb 2023 | 0.0280 | 0.0310 | 0.0280 | 0.0300 | 0.0300 | 1,474,111 |
14 Feb 2023 | 0.0300 | 0.0310 | 0.0280 | 0.0280 | 0.0280 | 542,453 |
13 Feb 2023 | 0.0300 | 0.0305 | 0.0280 | 0.0290 | 0.0290 | 995,181 |
10 Feb 2023 | 0.0320 | 0.0320 | 0.0300 | 0.0320 | 0.0320 | 800,656 |
09 Feb 2023 | 0.0310 | 0.0320 | 0.0310 | 0.0310 | 0.0310 | 498,685 |
08 Feb 2023 | 0.0330 | 0.0330 | 0.0300 | 0.0310 | 0.0310 | 2,015,725 |
07 Feb 2023 | 0.0340 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 569,058 |
06 Feb 2023 | 0.0340 | 0.0360 | 0.0335 | 0.0340 | 0.0340 | 321,829 |
03 Feb 2023 | 0.0350 | 0.0350 | 0.0330 | 0.0330 | 0.0330 | 1,608,222 |
02 Feb 2023 | 0.0350 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 247,528 |
01 Feb 2023 | 0.0350 | 0.0370 | 0.0350 | 0.0350 | 0.0350 | 846,727 |
31 Jan 2023 | 0.0370 | 0.0370 | 0.0350 | 0.0350 | 0.0350 | 1,004,883 |
30 Jan 2023 | 0.0400 | 0.0400 | 0.0370 | 0.0370 | 0.0370 | 1,413,431 |
27 Jan 2023 | 0.0390 | 0.0400 | 0.0390 | 0.0390 | 0.0390 | 1,375,924 |
25 Jan 2023 | 0.0390 | 0.0410 | 0.0390 | 0.0400 | 0.0400 | 224,557 |
24 Jan 2023 | 0.0390 | 0.0400 | 0.0370 | 0.0390 | 0.0390 | 2,308,210 |
23 Jan 2023 | 0.0390 | 0.0440 | 0.0390 | 0.0420 | 0.0420 | 1,248,823 |
20 Jan 2023 | 0.0390 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 423,817 |
19 Jan 2023 | 0.0410 | 0.0410 | 0.0380 | 0.0380 | 0.0380 | 971,267 |
18 Jan 2023 | 0.0420 | 0.0420 | 0.0410 | 0.0410 | 0.0410 | 529,932 |
17 Jan 2023 | 0.0440 | 0.0440 | 0.0430 | 0.0440 | 0.0440 | 24,650 |
16 Jan 2023 | 0.0440 | 0.0490 | 0.0430 | 0.0460 | 0.0460 | 1,436,143 |
13 Jan 2023 | 0.0450 | 0.0450 | 0.0420 | 0.0440 | 0.0440 | 932,961 |
12 Jan 2023 | 0.0380 | 0.0470 | 0.0380 | 0.0460 | 0.0460 | 2,567,805 |
11 Jan 2023 | 0.0360 | 0.0370 | 0.0350 | 0.0360 | 0.0360 | 371,118 |
10 Jan 2023 | 0.0370 | 0.0370 | 0.0350 | 0.0350 | 0.0350 | 372,041 |
09 Jan 2023 | 0.0370 | 0.0400 | 0.0360 | 0.0370 | 0.0370 | 722,851 |
06 Jan 2023 | 0.0330 | 0.0350 | 0.0320 | 0.0330 | 0.0330 | 721,638 |
05 Jan 2023 | 0.0330 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 359,958 |
04 Jan 2023 | 0.0340 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 882,586 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |