Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Mar 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 227,922 |
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 |
03 Jan 2023 | 0.0370 | 0.0370 | 0.0330 | 0.0330 | 0.0330 | 709,153 |
30 Dec 2022 | 0.0350 | 0.0370 | 0.0350 | 0.0370 | 0.0370 | 376,491 |
29 Dec 2022 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 90,181 |
28 Dec 2022 | 0.0340 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 538,573 |
23 Dec 2022 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 87,846 |
22 Dec 2022 | 0.0350 | 0.0360 | 0.0350 | 0.0360 | 0.0360 | 104,106 |
21 Dec 2022 | 0.0330 | 0.0350 | 0.0330 | 0.0350 | 0.0350 | 478,716 |
20 Dec 2022 | 0.0370 | 0.0370 | 0.0330 | 0.0340 | 0.0340 | 806,779 |
19 Dec 2022 | 0.0360 | 0.0370 | 0.0350 | 0.0370 | 0.0370 | 469,701 |
16 Dec 2022 | 0.0390 | 0.0400 | 0.0360 | 0.0360 | 0.0360 | 637,439 |
15 Dec 2022 | 0.0410 | 0.0410 | 0.0360 | 0.0390 | 0.0390 | 2,098,634 |
14 Dec 2022 | 0.0420 | 0.0420 | 0.0400 | 0.0410 | 0.0410 | 562,428 |
13 Dec 2022 | 0.0430 | 0.0440 | 0.0410 | 0.0410 | 0.0410 | 3,254,956 |
12 Dec 2022 | 0.0560 | 0.0560 | 0.0430 | 0.0430 | 0.0430 | 8,863,829 |
09 Dec 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
08 Dec 2022 | 0.0570 | 0.0570 | 0.0550 | 0.0550 | 0.0550 | 422,155 |
07 Dec 2022 | 0.0560 | 0.0575 | 0.0555 | 0.0570 | 0.0570 | 302,164 |
06 Dec 2022 | 0.0550 | 0.0560 | 0.0550 | 0.0560 | 0.0560 | 441,913 |
05 Dec 2022 | 0.0580 | 0.0580 | 0.0540 | 0.0550 | 0.0550 | 615,885 |
02 Dec 2022 | 0.0550 | 0.0580 | 0.0550 | 0.0570 | 0.0570 | 274,026 |
01 Dec 2022 | 0.0560 | 0.0560 | 0.0530 | 0.0550 | 0.0550 | 481,866 |
30 Nov 2022 | 0.0530 | 0.0550 | 0.0530 | 0.0550 | 0.0550 | 105,647 |
29 Nov 2022 | 0.0570 | 0.0580 | 0.0520 | 0.0520 | 0.0520 | 1,301,660 |
28 Nov 2022 | 0.0520 | 0.0590 | 0.0520 | 0.0550 | 0.0550 | 1,208,679 |
25 Nov 2022 | 0.0520 | 0.0550 | 0.0520 | 0.0520 | 0.0520 | 329,102 |
24 Nov 2022 | 0.0530 | 0.0530 | 0.0520 | 0.0520 | 0.0520 | 397,333 |
23 Nov 2022 | 0.0540 | 0.0540 | 0.0520 | 0.0520 | 0.0520 | 975,856 |
22 Nov 2022 | 0.0530 | 0.0540 | 0.0520 | 0.0540 | 0.0540 | 457,698 |
21 Nov 2022 | 0.0540 | 0.0540 | 0.0520 | 0.0520 | 0.0520 | 806,557 |
18 Nov 2022 | 0.0560 | 0.0560 | 0.0510 | 0.0540 | 0.0540 | 2,124,176 |
17 Nov 2022 | 0.0540 | 0.0570 | 0.0530 | 0.0560 | 0.0560 | 1,263,968 |
16 Nov 2022 | 0.0550 | 0.0570 | 0.0550 | 0.0550 | 0.0550 | 468,547 |
15 Nov 2022 | 0.0570 | 0.0570 | 0.0550 | 0.0550 | 0.0550 | 245,260 |
14 Nov 2022 | 0.0570 | 0.0580 | 0.0550 | 0.0560 | 0.0560 | 692,190 |
11 Nov 2022 | 0.0570 | 0.0600 | 0.0560 | 0.0570 | 0.0570 | 577,347 |
10 Nov 2022 | 0.0560 | 0.0560 | 0.0550 | 0.0560 | 0.0560 | 430,807 |
09 Nov 2022 | 0.0560 | 0.0580 | 0.0550 | 0.0550 | 0.0550 | 1,413,934 |
08 Nov 2022 | 0.0580 | 0.0600 | 0.0570 | 0.0600 | 0.0600 | 503,173 |
07 Nov 2022 | 0.0580 | 0.0610 | 0.0570 | 0.0570 | 0.0570 | 459,804 |
04 Nov 2022 | 0.0590 | 0.0590 | 0.0560 | 0.0560 | 0.0560 | 1,386,732 |
03 Nov 2022 | 0.0600 | 0.0600 | 0.0590 | 0.0590 | 0.0590 | 219,022 |
02 Nov 2022 | 0.0600 | 0.0610 | 0.0590 | 0.0590 | 0.0590 | 328,995 |
01 Nov 2022 | 0.0600 | 0.0610 | 0.0600 | 0.0610 | 0.0610 | 18,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |